{"status":"ok","report":{"price_analysis":{"current":46.41,"change_1d":2.5,"change_7d":9.6,"change_30d":12.5,"high_30d":46.48,"low_30d":38.74,"position_in_range":99.0,"support":39.51,"resistance":45.71},"summary":"WisdomTree Cloud Computing Fund(WCLD)은(는) Technology를 추종하는 ETF입니다, 순자산 $269.4M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 67.4로 강세 구간입니다. MACD(1.13)가 시그널선(0.81)을 상회합니다(골든크로스). 현재가가 SMA20(43)과 SMA60(41) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 39~46 (현재 위치 108%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":67.41099693176837,"macd":1.1269081836707926,"macd_signal":0.8126988850697756,"sma_20":42.585255000000004,"sma_60":41.02132166666668,"bb_upper":45.88603592909845,"bb_lower":39.28447407090156,"atr_14":1.3792857142857133},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":69,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":67.4,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.5,"unit":"%","percentile":69,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:34.895438+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"WisdomTree","category":"Technology","expense_ratio":0.45,"aum":269380384.0,"aum_display":"$269.4M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"DOCN","name":"DigitalOcean Holdings Inc","weight":3.17},{"ticker":"DDOG","name":"Datadog Inc Class A","weight":2.76},{"ticker":"FROG","name":"JFrog Ltd Ordinary Shares","weight":2.72},{"ticker":"PANW","name":"Palo Alto Networks Inc","weight":2.44},{"ticker":"CRWD","name":"CrowdStrike Holdings Inc Class A","weight":2.43},{"ticker":"TWLO","name":"Twilio Inc Class A","weight":2.18},{"ticker":"OKTA","name":"Okta Inc Class A","weight":2.14},{"ticker":"RBRK","name":"Rubrik Inc Class A Shares","weight":2.03},{"ticker":"PD","name":"PagerDuty Inc","weight":1.95},{"ticker":"BRZE","name":"Braze Inc Class A","weight":1.92}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":46.41,"change_pct":2.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-06","close":25.32},{"date":"2019-09-09","close":24.29},{"date":"2019-09-10","close":24.22},{"date":"2019-09-11","close":24.41},{"date":"2019-09-12","close":24.56},{"date":"2019-09-13","close":25.6},{"date":"2019-09-16","close":24.33},{"date":"2019-09-17","close":24.603},{"date":"2019-09-18","close":24.32},{"date":"2019-09-19","close":24.62},{"date":"2019-09-20","close":24.65},{"date":"2019-09-23","close":24.56},{"date":"2019-09-24","close":23.79},{"date":"2019-09-25","close":23.98},{"date":"2019-09-26","close":24.02},{"date":"2019-09-27","close":23.12},{"date":"2019-09-30","close":23.6},{"date":"2019-10-01","close":23.46},{"date":"2019-10-02","close":23.06},{"date":"2019-10-03","close":23.775},{"date":"2019-10-04","close":24.142},{"date":"2019-10-07","close":24.42},{"date":"2019-10-08","close":23.8},{"date":"2019-10-09","close":23.99},{"date":"2019-10-10","close":23.93},{"date":"2019-10-11","close":24.389},{"date":"2019-10-14","close":24.46},{"date":"2019-10-15","close":24.613},{"date":"2019-10-16","close":23.838},{"date":"2019-10-17","close":23.737},{"date":"2019-10-18","close":22.993},{"date":"2019-10-21","close":23.19},{"date":"2019-10-22","close":22.64},{"date":"2019-10-23","close":22.573},{"date":"2019-10-24","close":23.57},{"date":"2019-10-25","close":23.7},{"date":"2019-10-28","close":23.91},{"date":"2019-10-29","close":23.86},{"date":"2019-10-30","close":24.36},{"date":"2019-10-31","close":23.988},{"date":"2019-11-01","close":24.212},{"date":"2019-11-04","close":24.11},{"date":"2019-11-05","close":24.15},{"date":"2019-11-06","close":24.09},{"date":"2019-11-07","close":24.0},{"date":"2019-11-08","close":24.33},{"date":"2019-11-11","close":24.634},{"date":"2019-11-12","close":24.64},{"date":"2019-11-13","close":24.95},{"date":"2019-11-14","close":24.96},{"date":"2019-11-15","close":25.358},{"date":"2019-11-18","close":25.406},{"date":"2019-11-19","close":25.685},{"date":"2019-11-20","close":25.878},{"date":"2019-11-21","close":25.804},{"date":"2019-11-22","close":25.893},{"date":"2019-11-25","close":26.275},{"date":"2019-11-26","close":26.42},{"date":"2019-11-27","close":26.568},{"date":"2019-11-29","close":26.521},{"date":"2019-12-02","close":25.78},{"date":"2019-12-03","close":25.975},{"date":"2019-12-04","close":25.823},{"date":"2019-12-05","close":25.6},{"date":"2019-12-06","close":25.625},{"date":"2019-12-09","close":25.592},{"date":"2019-12-10","close":25.306},{"date":"2019-12-11","close":25.106},{"date":"2019-12-12","close":24.905},{"date":"2019-12-13","close":25.2},{"date":"2019-12-16","close":25.425},{"date":"2019-12-17","close":25.305},{"date":"2019-12-18","close":25.48},{"date":"2019-12-19","close":25.649},{"date":"2019-12-20","close":25.73},{"date":"2019-12-23","close":25.766},{"date":"2019-12-24","close":25.77},{"date":"2019-12-26","close":25.885},{"date":"2019-12-27","close":25.763},{"date":"2019-12-30","close":25.412},{"date":"2019-12-31","close":25.55},{"date":"2020-01-02","close":26.111},{"date":"2020-01-03","close":26.12},{"date":"2020-01-06","close":26.586},{"date":"2020-01-07","close":26.62},{"date":"2020-01-08","close":26.941},{"date":"2020-01-09","close":27.222},{"date":"2020-01-10","close":27.16},{"date":"2020-01-13","close":27.549},{"date":"2020-01-14","close":27.48},{"date":"2020-01-15","close":27.672},{"date":"2020-01-16","close":27.955},{"date":"2020-01-17","close":27.882},{"date":"2020-01-21","close":27.895},{"date":"2020-01-22","close":27.9},{"date":"2020-01-23","close":27.994},{"date":"2020-01-24","close":27.878},{"date":"2020-01-27","close":27.44},{"date":"2020-01-28","close":27.965},{"date":"2020-01-29","close":28.05},{"date":"2020-01-30","close":28.389},{"date":"2020-01-31","close":27.966},{"date":"2020-02-03","close":28.426},{"date":"2020-02-04","close":29.239},{"date":"2020-02-05","close":28.45},{"date":"2020-02-06","close":28.579},{"date":"2020-02-07","close":28.703},{"date":"2020-02-10","close":29.033},{"date":"2020-02-11","close":28.989},{"date":"2020-02-12","close":29.194},{"date":"2020-02-13","close":29.36},{"date":"2020-02-14","close":29.59},{"date":"2020-02-18","close":29.85},{"date":"2020-02-19","close":30.181},{"date":"2020-02-20","close":29.874},{"date":"2020-02-21","close":29.25},{"date":"2020-02-24","close":28.478},{"date":"2020-02-25","close":27.75},{"date":"2020-02-26","close":27.698},{"date":"2020-02-27","close":26.987},{"date":"2020-02-28","close":27.36},{"date":"2020-03-02","close":27.675},{"date":"2020-03-03","close":26.9},{"date":"2020-03-04","close":27.744},{"date":"2020-03-05","close":27.309},{"date":"2020-03-06","close":26.27},{"date":"2020-03-09","close":24.12},{"date":"2020-03-10","close":24.87},{"date":"2020-03-11","close":23.486},{"date":"2020-03-12","close":21.512},{"date":"2020-03-13","close":22.392},{"date":"2020-03-16","close":20.278},{"date":"2020-03-17","close":21.0},{"date":"2020-03-18","close":20.006},{"date":"2020-03-19","close":21.53},{"date":"2020-03-20","close":21.6},{"date":"2020-03-23","close":21.94},{"date":"2020-03-24","close":23.42},{"date":"2020-03-25","close":23.67},{"date":"2020-03-26","close":24.78},{"date":"2020-03-27","close":24.021},{"date":"2020-03-30","close":24.55},{"date":"2020-03-31","close":23.99},{"date":"2020-04-01","close":22.85},{"date":"2020-04-02","close":22.47},{"date":"2020-04-03","close":22.06},{"date":"2020-04-06","close":23.69},{"date":"2020-04-07","close":23.26},{"date":"2020-04-08","close":24.42},{"date":"2020-04-09","close":24.654},{"date":"2020-04-13","close":24.986},{"date":"2020-04-14","close":26.055},{"date":"2020-04-15","close":26.15},{"date":"2020-04-16","close":26.35},{"date":"2020-04-17","close":27.1},{"date":"2020-04-20","close":27.51},{"date":"2020-04-21","close":26.33},{"date":"2020-04-22","close":27.023},{"date":"2020-04-23","close":27.12},{"date":"2020-04-24","close":27.462},{"date":"2020-04-27","close":28.0},{"date":"2020-04-28","close":27.438},{"date":"2020-04-29","close":28.377},{"date":"2020-04-30","close":28.306},{"date":"2020-05-01","close":27.4},{"date":"2020-05-04","close":28.038},{"date":"2020-05-05","close":28.816},{"date":"2020-05-06","close":29.626},{"date":"2020-05-07","close":31.51},{"date":"2020-05-08","close":31.7},{"date":"2020-05-11","close":32.37},{"date":"2020-05-12","close":32.06},{"date":"2020-05-13","close":31.52},{"date":"2020-05-14","close":31.83},{"date":"2020-05-15","close":32.69},{"date":"2020-05-18","close":32.48},{"date":"2020-05-19","close":32.85},{"date":"2020-05-20","close":33.53},{"date":"2020-05-21","close":33.53},{"date":"2020-05-22","close":34.21},{"date":"2020-05-26","close":33.76},{"date":"2020-05-27","close":33.39},{"date":"2020-05-28","close":33.6},{"date":"2020-05-29","close":35.25},{"date":"2020-06-01","close":36.4},{"date":"2020-06-02","close":36.35},{"date":"2020-06-03","close":36.51},{"date":"2020-06-04","close":35.07},{"date":"2020-06-05","close":34.86},{"date":"2020-06-08","close":35.41},{"date":"2020-06-09","close":35.11},{"date":"2020-06-10","close":35.88},{"date":"2020-06-11","close":34.22},{"date":"2020-06-12","close":34.71},{"date":"2020-06-15","close":35.89},{"date":"2020-06-16","close":36.61},{"date":"2020-06-17","close":36.98},{"date":"2020-06-18","close":37.78},{"date":"2020-06-19","close":37.62},{"date":"2020-06-22","close":38.98},{"date":"2020-06-23","close":38.85},{"date":"2020-06-24","close":38.08},{"date":"2020-06-25","close":39.04},{"date":"2020-06-26","close":38.88},{"date":"2020-06-29","close":38.09},{"date":"2020-06-30","close":38.96},{"date":"2020-07-01","close":40.24},{"date":"2020-07-02","close":40.33},{"date":"2020-07-06","close":40.47},{"date":"2020-07-07","close":40.58},{"date":"2020-07-08","close":42.04},{"date":"2020-07-09","close":42.56},{"date":"2020-07-10","close":41.84},{"date":"2020-07-13","close":39.1},{"date":"2020-07-14","close":39.27},{"date":"2020-07-15","close":39.28},{"date":"2020-07-16","close":38.56},{"date":"2020-07-17","close":39.13},{"date":"2020-07-20","close":41.17},{"date":"2020-07-21","close":40.58},{"date":"2020-07-22","close":40.62},{"date":"2020-07-23","close":39.64},{"date":"2020-07-24","close":39.02},{"date":"2020-07-27","close":39.85},{"date":"2020-07-28","close":39.59},{"date":"2020-07-29","close":41.04},{"date":"2020-07-30","close":41.43},{"date":"2020-07-31","close":41.83},{"date":"2020-08-03","close":43.15},{"date":"2020-08-04","close":43.15},{"date":"2020-08-05","close":43.3},{"date":"2020-08-06","close":42.19},{"date":"2020-08-07","close":40.14},{"date":"2020-08-10","close":39.06},{"date":"2020-08-11","close":38.44},{"date":"2020-08-12","close":38.865},{"date":"2020-08-13","close":39.92},{"date":"2020-08-14","close":39.55},{"date":"2020-08-17","close":40.43},{"date":"2020-08-18","close":40.92},{"date":"2020-08-19","close":40.84},{"date":"2020-08-20","close":42.13},{"date":"2020-08-21","close":41.55},{"date":"2020-08-24","close":41.18},{"date":"2020-08-25","close":41.88},{"date":"2020-08-26","close":43.78},{"date":"2020-08-27","close":43.85},{"date":"2020-08-28","close":44.28},{"date":"2020-08-31","close":44.73},{"date":"2020-09-01","close":47.05},{"date":"2020-09-02","close":46.68},{"date":"2020-09-03","close":42.83},{"date":"2020-09-04","close":41.15},{"date":"2020-09-08","close":40.12},{"date":"2020-09-09","close":41.04},{"date":"2020-09-10","close":40.63},{"date":"2020-09-11","close":39.79},{"date":"2020-09-14","close":40.5},{"date":"2020-09-15","close":40.86},{"date":"2020-09-16","close":40.5},{"date":"2020-09-17","close":39.96},{"date":"2020-09-18","close":40.3},{"date":"2020-09-21","close":41.52},{"date":"2020-09-22","close":42.28},{"date":"2020-09-23","close":41.27},{"date":"2020-09-24","close":40.81},{"date":"2020-09-25","close":42.16},{"date":"2020-09-28","close":42.74},{"date":"2020-09-29","close":42.77},{"date":"2020-09-30","close":42.73},{"date":"2020-10-01","close":43.66},{"date":"2020-10-02","close":43.08},{"date":"2020-10-05","close":43.83},{"date":"2020-10-06","close":44.09},{"date":"2020-10-07","close":45.39},{"date":"2020-10-08","close":45.36},{"date":"2020-10-09","close":46.67},{"date":"2020-10-12","close":47.34},{"date":"2020-10-13","close":48.04},{"date":"2020-10-14","close":47.38},{"date":"2020-10-15","close":47.07},{"date":"2020-10-16","close":47.19},{"date":"2020-10-19","close":46.79},{"date":"2020-10-20","close":46.25},{"date":"2020-10-21","close":45.25},{"date":"2020-10-22","close":45.01},{"date":"2020-10-23","close":45.47},{"date":"2020-10-26","close":44.53},{"date":"2020-10-27","close":44.95},{"date":"2020-10-28","close":43.5},{"date":"2020-10-29","close":43.42},{"date":"2020-10-30","close":42.03},{"date":"2020-11-02","close":41.46},{"date":"2020-11-03","close":42.46},{"date":"2020-11-04","close":45.09},{"date":"2020-11-05","close":46.6},{"date":"2020-11-06","close":46.67},{"date":"2020-11-09","close":44.04},{"date":"2020-11-10","close":42.97},{"date":"2020-11-11","close":44.22},{"date":"2020-11-12","close":44.5},{"date":"2020-11-13","close":44.23},{"date":"2020-11-16","close":44.09},{"date":"2020-11-17","close":44.84},{"date":"2020-11-18","close":44.6},{"date":"2020-11-19","close":45.73},{"date":"2020-11-20","close":46.16},{"date":"2020-11-23","close":46.36},{"date":"2020-11-24","close":46.06},{"date":"2020-11-25","close":47.56},{"date":"2020-11-27","close":48.51},{"date":"2020-11-30","close":48.99},{"date":"2020-12-01","close":48.42},{"date":"2020-12-02","close":47.97},{"date":"2020-12-03","close":49.01},{"date":"2020-12-04","close":49.51},{"date":"2020-12-07","close":49.95},{"date":"2020-12-08","close":50.64},{"date":"2020-12-09","close":49.06},{"date":"2020-12-10","close":50.58},{"date":"2020-12-11","close":50.75},{"date":"2020-12-14","close":51.46},{"date":"2020-12-15","close":51.61},{"date":"2020-12-16","close":52.51},{"date":"2020-12-17","close":53.93},{"date":"2020-12-18","close":54.88},{"date":"2020-12-21","close":55.33},{"date":"2020-12-22","close":57.2},{"date":"2020-12-23","close":56.15},{"date":"2020-12-24","close":56.0},{"date":"2020-12-28","close":54.52},{"date":"2020-12-29","close":53.72},{"date":"2020-12-30","close":53.97},{"date":"2020-12-31","close":53.58},{"date":"2021-01-04","close":52.64},{"date":"2021-01-05","close":53.1},{"date":"2021-01-06","close":51.41},{"date":"2021-01-07","close":53.51},{"date":"2021-01-08","close":54.73},{"date":"2021-01-11","close":54.27},{"date":"2021-01-12","close":54.54},{"date":"2021-01-13","close":54.5},{"date":"2021-01-14","close":54.52},{"date":"2021-01-15","close":53.91},{"date":"2021-01-19","close":55.07},{"date":"2021-01-20","close":55.96},{"date":"2021-01-21","close":55.78},{"date":"2021-01-22","close":56.15},{"date":"2021-01-25","close":55.46},{"date":"2021-01-26","close":54.16},{"date":"2021-01-27","close":52.99},{"date":"2021-01-28","close":54.43},{"date":"2021-01-29","close":53.74},{"date":"2021-02-01","close":54.94},{"date":"2021-02-02","close":56.79},{"date":"2021-02-03","close":56.39},{"date":"2021-02-04","close":57.62},{"date":"2021-02-05","close":58.7},{"date":"2021-02-08","close":59.13},{"date":"2021-02-09","close":59.8},{"date":"2021-02-10","close":59.88},{"date":"2021-02-11","close":60.08},{"date":"2021-02-12","close":60.4},{"date":"2021-02-16","close":59.7},{"date":"2021-02-17","close":59.02},{"date":"2021-02-18","close":59.15},{"date":"2021-02-19","close":59.79},{"date":"2021-02-22","close":56.57},{"date":"2021-02-23","close":55.49},{"date":"2021-02-24","close":56.11},{"date":"2021-02-25","close":53.08},{"date":"2021-02-26","close":53.15},{"date":"2021-03-01","close":55.3},{"date":"2021-03-02","close":53.72},{"date":"2021-03-03","close":50.8},{"date":"2021-03-04","close":48.78},{"date":"2021-03-05","close":48.54},{"date":"2021-03-08","close":46.34},{"date":"2021-03-09","close":49.52},{"date":"2021-03-10","close":48.98},{"date":"2021-03-11","close":51.38},{"date":"2021-03-12","close":50.67},{"date":"2021-03-15","close":51.27},{"date":"2021-03-16","close":50.56},{"date":"2021-03-17","close":50.68},{"date":"2021-03-18","close":48.04},{"date":"2021-03-19","close":48.83},{"date":"2021-03-22","close":49.8},{"date":"2021-03-23","close":49.59},{"date":"2021-03-24","close":47.23},{"date":"2021-03-25","close":47.11},{"date":"2021-03-26","close":47.54},{"date":"2021-03-29","close":46.25},{"date":"2021-03-30","close":46.4},{"date":"2021-03-31","close":48.16},{"date":"2021-04-01","close":49.51},{"date":"2021-04-05","close":49.47},{"date":"2021-04-06","close":50.19},{"date":"2021-04-07","close":49.6},{"date":"2021-04-08","close":50.83},{"date":"2021-04-09","close":50.74},{"date":"2021-04-12","close":50.89},{"date":"2021-04-13","close":52.26},{"date":"2021-04-14","close":51.61},{"date":"2021-04-15","close":52.65},{"date":"2021-04-16","close":51.98},{"date":"2021-04-19","close":50.84},{"date":"2021-04-20","close":49.87},{"date":"2021-04-21","close":50.54},{"date":"2021-04-22","close":51.04},{"date":"2021-04-23","close":51.86},{"date":"2021-04-26","close":53.61},{"date":"2021-04-27","close":53.26},{"date":"2021-04-28","close":53.33},{"date":"2021-04-29","close":51.93},{"date":"2021-04-30","close":51.26},{"date":"2021-05-03","close":49.95},{"date":"2021-05-04","close":48.2},{"date":"2021-05-05","close":47.59},{"date":"2021-05-06","close":46.22},{"date":"2021-05-07","close":46.91},{"date":"2021-05-10","close":45.77},{"date":"2021-05-11","close":46.85},{"date":"2021-05-12","close":45.13},{"date":"2021-05-13","close":44.5},{"date":"2021-05-14","close":46.13},{"date":"2021-05-17","close":45.74},{"date":"2021-05-18","close":46.39},{"date":"2021-05-19","close":46.33},{"date":"2021-05-20","close":47.71},{"date":"2021-05-21","close":47.84},{"date":"2021-05-24","close":48.5},{"date":"2021-05-25","close":48.52},{"date":"2021-05-26","close":49.42},{"date":"2021-05-27","close":49.21},{"date":"2021-05-28","close":49.56},{"date":"2021-06-01","close":49.279},{"date":"2021-06-02","close":49.55},{"date":"2021-06-03","close":48.56},{"date":"2021-06-04","close":49.29},{"date":"2021-06-07","close":50.18},{"date":"2021-06-08","close":50.69},{"date":"2021-06-09","close":50.43},{"date":"2021-06-10","close":51.66},{"date":"2021-06-11","close":52.49},{"date":"2021-06-14","close":53.13},{"date":"2021-06-15","close":52.34},{"date":"2021-06-16","close":52.83},{"date":"2021-06-17","close":54.53},{"date":"2021-06-18","close":55.28},{"date":"2021-06-21","close":55.27},{"date":"2021-06-22","close":55.89},{"date":"2021-06-23","close":56.25},{"date":"2021-06-24","close":56.57},{"date":"2021-06-25","close":56.51},{"date":"2021-06-28","close":56.99},{"date":"2021-06-29","close":57.05},{"date":"2021-06-30","close":55.89},{"date":"2021-07-01","close":55.81},{"date":"2021-07-02","close":56.37},{"date":"2021-07-06","close":57.48},{"date":"2021-07-07","close":57.36},{"date":"2021-07-08","close":56.81},{"date":"2021-07-09","close":57.39},{"date":"2021-07-12","close":56.73},{"date":"2021-07-13","close":56.4},{"date":"2021-07-14","close":55.17},{"date":"2021-07-15","close":54.26},{"date":"2021-07-16","close":54.49},{"date":"2021-07-19","close":54.97},{"date":"2021-07-20","close":56.37},{"date":"2021-07-21","close":57.02},{"date":"2021-07-22","close":57.75},{"date":"2021-07-23","close":58.2},{"date":"2021-07-26","close":57.9},{"date":"2021-07-27","close":56.81},{"date":"2021-07-28","close":57.91},{"date":"2021-07-29","close":57.95},{"date":"2021-07-30","close":57.36},{"date":"2021-08-02","close":57.66},{"date":"2021-08-03","close":57.54},{"date":"2021-08-04","close":58.64},{"date":"2021-08-05","close":59.46},{"date":"2021-08-06","close":58.7},{"date":"2021-08-09","close":58.9},{"date":"2021-08-10","close":57.76},{"date":"2021-08-11","close":57.44},{"date":"2021-08-12","close":58.26},{"date":"2021-08-13","close":58.06},{"date":"2021-08-16","close":57.15},{"date":"2021-08-17","close":56.68},{"date":"2021-08-18","close":56.61},{"date":"2021-08-19","close":56.42},{"date":"2021-08-20","close":57.05},{"date":"2021-08-23","close":58.43},{"date":"2021-08-24","close":59.45},{"date":"2021-08-25","close":59.71},{"date":"2021-08-26","close":59.47},{"date":"2021-08-27","close":60.85},{"date":"2021-08-30","close":61.33},{"date":"2021-08-31","close":60.92},{"date":"2021-09-01","close":61.63},{"date":"2021-09-02","close":62.08},{"date":"2021-09-03","close":63.07},{"date":"2021-09-07","close":62.71},{"date":"2021-09-08","close":61.23},{"date":"2021-09-09","close":61.23},{"date":"2021-09-10","close":60.2},{"date":"2021-09-13","close":59.85},{"date":"2021-09-14","close":60.07},{"date":"2021-09-15","close":60.45},{"date":"2021-09-16","close":61.43},{"date":"2021-09-17","close":61.33},{"date":"2021-09-20","close":59.77},{"date":"2021-09-21","close":60.14},{"date":"2021-09-22","close":60.87},{"date":"2021-09-23","close":61.73},{"date":"2021-09-24","close":61.41},{"date":"2021-09-27","close":60.24},{"date":"2021-09-28","close":57.49},{"date":"2021-09-29","close":57.15},{"date":"2021-09-30","close":57.62},{"date":"2021-10-01","close":58.24},{"date":"2021-10-04","close":55.7},{"date":"2021-10-05","close":56.57},{"date":"2021-10-06","close":57.38},{"date":"2021-10-07","close":58.41},{"date":"2021-10-08","close":57.63},{"date":"2021-10-11","close":57.33},{"date":"2021-10-12","close":58.4},{"date":"2021-10-13","close":60.41},{"date":"2021-10-14","close":61.57},{"date":"2021-10-15","close":61.31},{"date":"2021-10-18","close":62.04},{"date":"2021-10-19","close":62.74},{"date":"2021-10-20","close":62.58},{"date":"2021-10-21","close":63.47},{"date":"2021-10-22","close":62.8},{"date":"2021-10-25","close":63.33},{"date":"2021-10-26","close":62.75},{"date":"2021-10-27","close":61.56},{"date":"2021-10-28","close":62.33},{"date":"2021-10-29","close":62.6},{"date":"2021-11-01","close":63.12},{"date":"2021-11-02","close":62.38},{"date":"2021-11-03","close":62.88},{"date":"2021-11-04","close":63.78},{"date":"2021-11-05","close":63.49},{"date":"2021-11-08","close":64.29},{"date":"2021-11-09","close":65.33},{"date":"2021-11-10","close":62.86},{"date":"2021-11-11","close":63.01},{"date":"2021-11-12","close":64.21},{"date":"2021-11-15","close":63.6},{"date":"2021-11-16","close":64.22},{"date":"2021-11-17","close":63.01},{"date":"2021-11-18","close":62.14},{"date":"2021-11-19","close":61.21},{"date":"2021-11-22","close":57.8},{"date":"2021-11-23","close":56.44},{"date":"2021-11-24","close":57.4},{"date":"2021-11-26","close":57.13},{"date":"2021-11-29","close":57.66},{"date":"2021-11-30","close":56.29},{"date":"2021-12-01","close":52.59},{"date":"2021-12-02","close":53.48},{"date":"2021-12-03","close":50.99},{"date":"2021-12-06","close":51.21},{"date":"2021-12-07","close":54.08},{"date":"2021-12-08","close":55.37},{"date":"2021-12-09","close":53.34},{"date":"2021-12-10","close":52.25},{"date":"2021-12-13","close":52.08},{"date":"2021-12-14","close":50.71},{"date":"2021-12-15","close":52.01},{"date":"2021-12-16","close":49.99},{"date":"2021-12-17","close":51.54},{"date":"2021-12-20","close":50.82},{"date":"2021-12-21","close":53.05},{"date":"2021-12-22","close":53.02},{"date":"2021-12-23","close":53.12},{"date":"2021-12-27","close":53.23},{"date":"2021-12-28","close":52.32},{"date":"2021-12-29","close":52.05},{"date":"2021-12-30","close":52.78},{"date":"2021-12-31","close":51.86},{"date":"2022-01-03","close":51.3},{"date":"2022-01-04","close":49.21},{"date":"2022-01-05","close":46.3},{"date":"2022-01-06","close":46.62},{"date":"2022-01-07","close":46.27},{"date":"2022-01-10","close":46.78},{"date":"2022-01-11","close":47.99},{"date":"2022-01-12","close":47.48},{"date":"2022-01-13","close":44.89},{"date":"2022-01-14","close":44.71},{"date":"2022-01-18","close":43.43},{"date":"2022-01-19","close":43.3},{"date":"2022-01-20","close":43.13},{"date":"2022-01-21","close":41.69},{"date":"2022-01-24","close":43.26},{"date":"2022-01-25","close":41.16},{"date":"2022-01-26","close":40.56},{"date":"2022-01-27","close":40.13},{"date":"2022-01-28","close":41.95},{"date":"2022-01-31","close":44.62},{"date":"2022-02-01","close":45.23},{"date":"2022-02-02","close":43.5},{"date":"2022-02-03","close":41.75},{"date":"2022-02-04","close":43.61},{"date":"2022-02-07","close":43.9},{"date":"2022-02-08","close":44.66},{"date":"2022-02-09","close":45.73},{"date":"2022-02-10","close":45.39},{"date":"2022-02-11","close":43.58},{"date":"2022-02-14","close":43.62},{"date":"2022-02-15","close":44.9},{"date":"2022-02-16","close":44.12},{"date":"2022-02-17","close":41.48},{"date":"2022-02-18","close":40.15},{"date":"2022-02-22","close":39.52},{"date":"2022-02-23","close":37.64},{"date":"2022-02-24","close":40.63},{"date":"2022-02-25","close":40.87},{"date":"2022-02-28","close":41.94},{"date":"2022-03-01","close":41.67},{"date":"2022-03-02","close":41.74},{"date":"2022-03-03","close":39.77},{"date":"2022-03-04","close":37.92},{"date":"2022-03-07","close":36.27},{"date":"2022-03-08","close":36.45},{"date":"2022-03-09","close":38.53},{"date":"2022-03-10","close":37.61},{"date":"2022-03-11","close":35.36},{"date":"2022-03-14","close":33.58},{"date":"2022-03-15","close":34.58},{"date":"2022-03-16","close":37.36},{"date":"2022-03-17","close":39.1},{"date":"2022-03-18","close":40.79},{"date":"2022-03-21","close":40.41},{"date":"2022-03-22","close":41.78},{"date":"2022-03-23","close":41.15},{"date":"2022-03-24","close":41.52},{"date":"2022-03-25","close":40.14},{"date":"2022-03-28","close":41.05},{"date":"2022-03-29","close":42.96},{"date":"2022-03-30","close":41.59},{"date":"2022-03-31","close":40.89},{"date":"2022-04-01","close":41.44},{"date":"2022-04-04","close":42.92},{"date":"2022-04-05","close":41.26},{"date":"2022-04-06","close":39.55},{"date":"2022-04-07","close":39.48},{"date":"2022-04-08","close":38.57},{"date":"2022-04-11","close":38.82},{"date":"2022-04-12","close":38.79},{"date":"2022-04-13","close":40.15},{"date":"2022-04-14","close":38.68},{"date":"2022-04-18","close":37.68},{"date":"2022-04-19","close":39.22},{"date":"2022-04-20","close":37.58},{"date":"2022-04-21","close":35.95},{"date":"2022-04-22","close":35.26},{"date":"2022-04-25","close":36.51},{"date":"2022-04-26","close":34.77},{"date":"2022-04-27","close":34.52},{"date":"2022-04-28","close":36.0},{"date":"2022-04-29","close":34.34},{"date":"2022-05-02","close":35.35},{"date":"2022-05-03","close":34.6},{"date":"2022-05-04","close":35.78},{"date":"2022-05-05","close":33.03},{"date":"2022-05-06","close":31.56},{"date":"2022-05-09","close":28.95},{"date":"2022-05-10","close":28.64},{"date":"2022-05-11","close":26.95},{"date":"2022-05-12","close":27.88},{"date":"2022-05-13","close":30.42},{"date":"2022-05-16","close":29.0},{"date":"2022-05-17","close":29.54},{"date":"2022-05-18","close":28.24},{"date":"2022-05-19","close":29.52},{"date":"2022-05-20","close":29.67},{"date":"2022-05-23","close":29.59},{"date":"2022-05-24","close":27.93},{"date":"2022-05-25","close":28.87},{"date":"2022-05-26","close":29.75},{"date":"2022-05-27","close":31.3},{"date":"2022-05-31","close":30.26},{"date":"2022-06-01","close":30.1},{"date":"2022-06-02","close":32.06},{"date":"2022-06-03","close":30.95},{"date":"2022-06-06","close":30.76},{"date":"2022-06-07","close":31.57},{"date":"2022-06-08","close":31.65},{"date":"2022-06-09","close":30.29},{"date":"2022-06-10","close":28.62},{"date":"2022-06-13","close":26.39},{"date":"2022-06-14","close":26.41},{"date":"2022-06-15","close":27.54},{"date":"2022-06-16","close":25.93},{"date":"2022-06-17","close":27.11},{"date":"2022-06-21","close":27.68},{"date":"2022-06-22","close":28.01},{"date":"2022-06-23","close":29.65},{"date":"2022-06-24","close":31.21},{"date":"2022-06-27","close":30.48},{"date":"2022-06-28","close":29.08},{"date":"2022-06-29","close":28.91},{"date":"2022-06-30","close":28.03},{"date":"2022-07-01","close":28.9},{"date":"2022-07-05","close":30.45},{"date":"2022-07-06","close":30.08},{"date":"2022-07-07","close":31.31},{"date":"2022-07-08","close":31.17},{"date":"2022-07-11","close":29.95},{"date":"2022-07-12","close":28.8},{"date":"2022-07-13","close":28.49},{"date":"2022-07-14","close":27.65},{"date":"2022-07-15","close":28.37},{"date":"2022-07-18","close":28.31},{"date":"2022-07-19","close":28.86},{"date":"2022-07-20","close":30.68},{"date":"2022-07-21","close":31.2},{"date":"2022-07-22","close":29.79},{"date":"2022-07-25","close":29.18},{"date":"2022-07-26","close":27.71},{"date":"2022-07-27","close":29.08},{"date":"2022-07-28","close":29.4},{"date":"2022-07-29","close":29.48},{"date":"2022-08-01","close":29.77},{"date":"2022-08-02","close":30.56},{"date":"2022-08-03","close":32.3},{"date":"2022-08-04","close":32.51},{"date":"2022-08-05","close":32.96},{"date":"2022-08-08","close":33.54},{"date":"2022-08-09","close":32.54},{"date":"2022-08-10","close":34.42},{"date":"2022-08-11","close":33.7},{"date":"2022-08-12","close":33.84},{"date":"2022-08-15","close":33.9},{"date":"2022-08-16","close":33.56},{"date":"2022-08-17","close":32.59},{"date":"2022-08-18","close":32.66},{"date":"2022-08-19","close":31.33},{"date":"2022-08-22","close":30.45},{"date":"2022-08-23","close":30.36},{"date":"2022-08-24","close":30.89},{"date":"2022-08-25","close":31.6},{"date":"2022-08-26","close":30.24},{"date":"2022-08-29","close":29.78},{"date":"2022-08-30","close":29.82},{"date":"2022-08-31","close":29.61},{"date":"2022-09-01","close":28.19},{"date":"2022-09-02","close":28.1},{"date":"2022-09-06","close":27.98},{"date":"2022-09-07","close":28.84},{"date":"2022-09-08","close":29.54},{"date":"2022-09-09","close":30.8},{"date":"2022-09-12","close":31.56},{"date":"2022-09-13","close":29.77},{"date":"2022-09-14","close":30.13},{"date":"2022-09-15","close":29.96},{"date":"2022-09-16","close":28.59},{"date":"2022-09-19","close":28.85},{"date":"2022-09-20","close":28.15},{"date":"2022-09-21","close":27.84},{"date":"2022-09-22","close":26.69},{"date":"2022-09-23","close":26.25},{"date":"2022-09-26","close":25.94},{"date":"2022-09-27","close":26.46},{"date":"2022-09-28","close":27.62},{"date":"2022-09-29","close":27.03},{"date":"2022-09-30","close":26.67},{"date":"2022-10-03","close":27.24},{"date":"2022-10-04","close":28.83},{"date":"2022-10-05","close":28.85},{"date":"2022-10-06","close":28.87},{"date":"2022-10-07","close":27.17},{"date":"2022-10-10","close":25.78},{"date":"2022-10-11","close":25.31},{"date":"2022-10-12","close":25.19},{"date":"2022-10-13","close":25.16},{"date":"2022-10-14","close":24.25},{"date":"2022-10-17","close":25.66},{"date":"2022-10-18","close":26.29},{"date":"2022-10-19","close":25.49},{"date":"2022-10-20","close":25.81},{"date":"2022-10-21","close":26.06},{"date":"2022-10-24","close":25.89},{"date":"2022-10-25","close":27.52},{"date":"2022-10-26","close":26.94},{"date":"2022-10-27","close":27.39},{"date":"2022-10-28","close":27.62},{"date":"2022-10-31","close":27.56},{"date":"2022-11-01","close":27.2},{"date":"2022-11-02","close":25.16},{"date":"2022-11-03","close":24.97},{"date":"2022-11-04","close":23.55},{"date":"2022-11-07","close":23.53},{"date":"2022-11-08","close":23.79},{"date":"2022-11-09","close":22.93},{"date":"2022-11-10","close":25.97},{"date":"2022-11-11","close":27.3},{"date":"2022-11-14","close":26.57},{"date":"2022-11-15","close":27.62},{"date":"2022-11-16","close":26.31},{"date":"2022-11-17","close":25.37},{"date":"2022-11-18","close":24.94},{"date":"2022-11-21","close":24.41},{"date":"2022-11-22","close":24.4},{"date":"2022-11-23","close":25.25},{"date":"2022-11-25","close":25.14},{"date":"2022-11-28","close":24.69},{"date":"2022-11-29","close":24.43},{"date":"2022-11-30","close":25.65},{"date":"2022-12-01","close":26.41},{"date":"2022-12-02","close":26.16},{"date":"2022-12-05","close":24.85},{"date":"2022-12-06","close":24.37},{"date":"2022-12-07","close":24.4},{"date":"2022-12-08","close":25.35},{"date":"2022-12-09","close":25.24},{"date":"2022-12-12","close":26.24},{"date":"2022-12-13","close":26.6},{"date":"2022-12-14","close":26.79},{"date":"2022-12-15","close":25.89},{"date":"2022-12-16","close":25.75},{"date":"2022-12-19","close":24.86},{"date":"2022-12-20","close":25.0},{"date":"2022-12-21","close":25.22},{"date":"2022-12-22","close":24.56},{"date":"2022-12-23","close":24.336},{"date":"2022-12-27","close":23.76},{"date":"2022-12-28","close":23.72},{"date":"2022-12-29","close":24.9},{"date":"2022-12-30","close":25.08},{"date":"2023-01-03","close":24.87},{"date":"2023-01-04","close":25.11},{"date":"2023-01-05","close":23.84},{"date":"2023-01-06","close":24.05},{"date":"2023-01-09","close":24.79},{"date":"2023-01-10","close":24.93},{"date":"2023-01-11","close":25.5},{"date":"2023-01-12","close":25.8},{"date":"2023-01-13","close":26.05},{"date":"2023-01-17","close":26.53},{"date":"2023-01-18","close":26.07},{"date":"2023-01-19","close":25.55},{"date":"2023-01-20","close":26.46},{"date":"2023-01-23","close":27.56},{"date":"2023-01-24","close":27.22},{"date":"2023-01-25","close":27.24},{"date":"2023-01-26","close":28.08},{"date":"2023-01-27","close":28.78},{"date":"2023-01-30","close":27.99},{"date":"2023-01-31","close":28.72},{"date":"2023-02-01","close":30.04},{"date":"2023-02-02","close":31.49},{"date":"2023-02-03","close":30.47},{"date":"2023-02-06","close":29.74},{"date":"2023-02-07","close":30.36},{"date":"2023-02-08","close":30.1},{"date":"2023-02-09","close":29.56},{"date":"2023-02-10","close":29.0},{"date":"2023-02-13","close":29.63},{"date":"2023-02-14","close":30.26},{"date":"2023-02-15","close":31.17},{"date":"2023-02-16","close":29.9},{"date":"2023-02-17","close":29.33},{"date":"2023-02-21","close":28.55},{"date":"2023-02-22","close":28.94},{"date":"2023-02-23","close":29.03},{"date":"2023-02-24","close":28.25},{"date":"2023-02-27","close":28.27},{"date":"2023-02-28","close":28.4},{"date":"2023-03-01","close":28.03},{"date":"2023-03-02","close":28.6},{"date":"2023-03-03","close":29.69},{"date":"2023-03-06","close":29.43},{"date":"2023-03-07","close":29.16},{"date":"2023-03-08","close":29.1},{"date":"2023-03-09","close":28.09},{"date":"2023-03-10","close":26.66},{"date":"2023-03-13","close":26.92},{"date":"2023-03-14","close":27.48},{"date":"2023-03-15","close":27.67},{"date":"2023-03-16","close":28.22},{"date":"2023-03-17","close":27.85},{"date":"2023-03-20","close":27.63},{"date":"2023-03-21","close":28.52},{"date":"2023-03-22","close":27.59},{"date":"2023-03-23","close":27.98},{"date":"2023-03-24","close":27.68},{"date":"2023-03-27","close":27.87},{"date":"2023-03-28","close":27.66},{"date":"2023-03-29","close":28.25},{"date":"2023-03-30","close":28.53},{"date":"2023-03-31","close":29.7},{"date":"2023-04-03","close":29.24},{"date":"2023-04-04","close":29.04},{"date":"2023-04-05","close":27.97},{"date":"2023-04-06","close":28.19},{"date":"2023-04-10","close":28.16},{"date":"2023-04-11","close":28.08},{"date":"2023-04-12","close":27.93},{"date":"2023-04-13","close":28.42},{"date":"2023-04-14","close":28.16},{"date":"2023-04-17","close":28.45},{"date":"2023-04-18","close":28.51},{"date":"2023-04-19","close":28.33},{"date":"2023-04-20","close":27.91},{"date":"2023-04-21","close":28.14},{"date":"2023-04-24","close":27.56},{"date":"2023-04-25","close":26.327},{"date":"2023-04-26","close":26.681},{"date":"2023-04-27","close":26.93},{"date":"2023-04-28","close":26.63},{"date":"2023-05-01","close":26.52},{"date":"2023-05-02","close":25.74},{"date":"2023-05-03","close":25.4},{"date":"2023-05-04","close":25.67},{"date":"2023-05-05","close":26.24},{"date":"2023-05-08","close":26.64},{"date":"2023-05-09","close":26.62},{"date":"2023-05-10","close":27.25},{"date":"2023-05-11","close":27.03},{"date":"2023-05-12","close":26.68},{"date":"2023-05-15","close":27.64},{"date":"2023-05-16","close":27.25},{"date":"2023-05-17","close":28.0},{"date":"2023-05-18","close":28.59},{"date":"2023-05-19","close":28.42},{"date":"2023-05-22","close":29.21},{"date":"2023-05-23","close":28.77},{"date":"2023-05-24","close":28.93},{"date":"2023-05-25","close":28.58},{"date":"2023-05-26","close":29.34},{"date":"2023-05-30","close":29.83},{"date":"2023-05-31","close":30.46},{"date":"2023-06-01","close":30.42},{"date":"2023-06-02","close":30.77},{"date":"2023-06-05","close":30.97},{"date":"2023-06-06","close":31.72},{"date":"2023-06-07","close":30.97},{"date":"2023-06-08","close":31.13},{"date":"2023-06-09","close":31.27},{"date":"2023-06-12","close":31.96},{"date":"2023-06-13","close":32.58},{"date":"2023-06-14","close":32.36},{"date":"2023-06-15","close":32.98},{"date":"2023-06-16","close":32.48},{"date":"2023-06-20","close":32.05},{"date":"2023-06-21","close":31.11},{"date":"2023-06-22","close":31.201},{"date":"2023-06-23","close":30.74},{"date":"2023-06-26","close":30.45},{"date":"2023-06-27","close":31.05},{"date":"2023-06-28","close":31.55},{"date":"2023-06-29","close":31.46},{"date":"2023-06-30","close":31.7},{"date":"2023-07-03","close":31.74},{"date":"2023-07-05","close":31.59},{"date":"2023-07-06","close":30.97},{"date":"2023-07-07","close":31.09},{"date":"2023-07-10","close":31.91},{"date":"2023-07-11","close":32.55},{"date":"2023-07-12","close":32.78},{"date":"2023-07-13","close":33.7},{"date":"2023-07-14","close":33.21},{"date":"2023-07-17","close":33.89},{"date":"2023-07-18","close":34.26},{"date":"2023-07-19","close":34.33},{"date":"2023-07-20","close":33.04},{"date":"2023-07-21","close":32.97},{"date":"2023-07-24","close":32.78},{"date":"2023-07-25","close":33.15},{"date":"2023-07-26","close":33.26},{"date":"2023-07-27","close":32.74},{"date":"2023-07-28","close":33.46},{"date":"2023-07-31","close":34.49},{"date":"2023-08-01","close":34.2},{"date":"2023-08-02","close":32.61},{"date":"2023-08-03","close":32.59},{"date":"2023-08-04","close":32.33},{"date":"2023-08-07","close":32.4},{"date":"2023-08-08","close":31.4},{"date":"2023-08-09","close":31.03},{"date":"2023-08-10","close":31.07},{"date":"2023-08-11","close":31.13},{"date":"2023-08-14","close":31.33},{"date":"2023-08-15","close":30.86},{"date":"2023-08-16","close":30.69},{"date":"2023-08-17","close":30.08},{"date":"2023-08-18","close":30.325},{"date":"2023-08-21","close":30.53},{"date":"2023-08-22","close":30.6},{"date":"2023-08-23","close":31.05},{"date":"2023-08-24","close":30.21},{"date":"2023-08-25","close":30.51},{"date":"2023-08-28","close":30.47},{"date":"2023-08-29","close":31.07},{"date":"2023-08-30","close":31.405},{"date":"2023-08-31","close":31.91},{"date":"2023-09-01","close":32.28},{"date":"2023-09-05","close":32.29},{"date":"2023-09-06","close":32.12},{"date":"2023-09-07","close":31.87},{"date":"2023-09-08","close":31.71},{"date":"2023-09-11","close":31.97},{"date":"2023-09-12","close":31.46},{"date":"2023-09-13","close":31.08},{"date":"2023-09-14","close":31.04},{"date":"2023-09-15","close":30.61},{"date":"2023-09-18","close":30.4},{"date":"2023-09-19","close":30.21},{"date":"2023-09-20","close":29.98},{"date":"2023-09-21","close":29.17},{"date":"2023-09-22","close":29.3},{"date":"2023-09-25","close":29.3},{"date":"2023-09-26","close":28.675},{"date":"2023-09-27","close":29.06},{"date":"2023-09-28","close":29.4},{"date":"2023-09-29","close":29.63},{"date":"2023-10-02","close":29.59},{"date":"2023-10-03","close":28.62},{"date":"2023-10-04","close":28.89},{"date":"2023-10-05","close":28.68},{"date":"2023-10-06","close":29.62},{"date":"2023-10-09","close":29.66},{"date":"2023-10-10","close":30.05},{"date":"2023-10-11","close":30.01},{"date":"2023-10-12","close":29.35},{"date":"2023-10-13","close":28.78},{"date":"2023-10-16","close":29.51},{"date":"2023-10-17","close":29.8},{"date":"2023-10-18","close":29.16},{"date":"2023-10-19","close":28.95},{"date":"2023-10-20","close":28.14},{"date":"2023-10-23","close":27.95},{"date":"2023-10-24","close":28.53},{"date":"2023-10-25","close":27.27},{"date":"2023-10-26","close":27.07},{"date":"2023-10-27","close":26.93},{"date":"2023-10-30","close":27.01},{"date":"2023-10-31","close":27.31},{"date":"2023-11-01","close":26.89},{"date":"2023-11-02","close":27.61},{"date":"2023-11-03","close":28.55},{"date":"2023-11-06","close":28.04},{"date":"2023-11-07","close":28.94},{"date":"2023-11-08","close":28.73},{"date":"2023-11-09","close":27.95},{"date":"2023-11-10","close":28.56},{"date":"2023-11-13","close":28.56},{"date":"2023-11-14","close":30.08},{"date":"2023-11-15","close":30.32},{"date":"2023-11-16","close":29.78},{"date":"2023-11-17","close":30.27},{"date":"2023-11-20","close":30.69},{"date":"2023-11-21","close":30.24},{"date":"2023-11-22","close":30.385},{"date":"2023-11-24","close":30.54},{"date":"2023-11-27","close":30.54},{"date":"2023-11-28","close":30.81},{"date":"2023-11-29","close":31.44},{"date":"2023-11-30","close":31.33},{"date":"2023-12-01","close":32.68},{"date":"2023-12-04","close":32.76},{"date":"2023-12-05","close":32.6},{"date":"2023-12-06","close":32.4},{"date":"2023-12-07","close":31.98},{"date":"2023-12-08","close":32.47},{"date":"2023-12-11","close":32.7},{"date":"2023-12-12","close":32.83},{"date":"2023-12-13","close":33.7},{"date":"2023-12-14","close":34.39},{"date":"2023-12-15","close":34.48},{"date":"2023-12-18","close":34.69},{"date":"2023-12-19","close":35.23},{"date":"2023-12-20","close":34.34},{"date":"2023-12-21","close":35.03},{"date":"2023-12-22","close":35.18},{"date":"2023-12-26","close":35.56},{"date":"2023-12-27","close":35.58},{"date":"2023-12-28","close":35.57},{"date":"2023-12-29","close":34.95},{"date":"2024-01-02","close":33.68},{"date":"2024-01-03","close":32.62},{"date":"2024-01-04","close":32.49},{"date":"2024-01-05","close":32.53},{"date":"2024-01-08","close":33.63},{"date":"2024-01-09","close":33.83},{"date":"2024-01-10","close":34.14},{"date":"2024-01-11","close":34.18},{"date":"2024-01-12","close":34.21},{"date":"2024-01-16","close":34.05},{"date":"2024-01-17","close":33.72},{"date":"2024-01-18","close":33.86},{"date":"2024-01-19","close":34.33},{"date":"2024-01-22","close":35.13},{"date":"2024-01-23","close":35.27},{"date":"2024-01-24","close":34.77},{"date":"2024-01-25","close":34.79},{"date":"2024-01-26","close":34.91},{"date":"2024-01-29","close":36.12},{"date":"2024-01-30","close":35.7},{"date":"2024-01-31","close":34.6},{"date":"2024-02-01","close":34.98},{"date":"2024-02-02","close":35.32},{"date":"2024-02-05","close":34.78},{"date":"2024-02-06","close":35.0},{"date":"2024-02-07","close":35.43},{"date":"2024-02-08","close":36.15},{"date":"2024-02-09","close":37.05},{"date":"2024-02-12","close":36.74},{"date":"2024-02-13","close":35.54},{"date":"2024-02-14","close":36.53},{"date":"2024-02-15","close":36.71},{"date":"2024-02-16","close":35.91},{"date":"2024-02-20","close":35.17},{"date":"2024-02-21","close":34.14},{"date":"2024-02-22","close":34.8},{"date":"2024-02-23","close":35.07},{"date":"2024-02-26","close":35.26},{"date":"2024-02-27","close":35.58},{"date":"2024-02-28","close":35.36},{"date":"2024-02-29","close":35.76},{"date":"2024-03-01","close":35.8},{"date":"2024-03-04","close":35.64},{"date":"2024-03-05","close":34.01},{"date":"2024-03-06","close":34.54},{"date":"2024-03-07","close":35.03},{"date":"2024-03-08","close":35.14},{"date":"2024-03-11","close":35.15},{"date":"2024-03-12","close":35.26},{"date":"2024-03-13","close":35.22},{"date":"2024-03-14","close":34.52},{"date":"2024-03-15","close":33.83},{"date":"2024-03-18","close":34.32},{"date":"2024-03-19","close":34.47},{"date":"2024-03-20","close":34.92},{"date":"2024-03-21","close":35.04},{"date":"2024-03-22","close":34.67},{"date":"2024-03-25","close":34.56},{"date":"2024-03-26","close":34.6},{"date":"2024-03-27","close":34.82},{"date":"2024-03-28","close":34.82},{"date":"2024-04-01","close":34.36},{"date":"2024-04-02","close":33.85},{"date":"2024-04-03","close":33.82},{"date":"2024-04-04","close":33.52},{"date":"2024-04-05","close":33.75},{"date":"2024-04-08","close":33.99},{"date":"2024-04-09","close":34.33},{"date":"2024-04-10","close":33.45},{"date":"2024-04-11","close":33.86},{"date":"2024-04-12","close":33.01},{"date":"2024-04-15","close":31.93},{"date":"2024-04-16","close":31.91},{"date":"2024-04-17","close":31.82},{"date":"2024-04-18","close":31.67},{"date":"2024-04-19","close":31.35},{"date":"2024-04-22","close":31.82},{"date":"2024-04-23","close":32.63},{"date":"2024-04-24","close":32.66},{"date":"2024-04-25","close":32.294},{"date":"2024-04-26","close":32.81},{"date":"2024-04-29","close":32.78},{"date":"2024-04-30","close":31.99},{"date":"2024-05-01","close":32.19},{"date":"2024-05-02","close":32.32},{"date":"2024-05-03","close":32.19},{"date":"2024-05-06","close":32.662},{"date":"2024-05-07","close":32.48},{"date":"2024-05-08","close":31.96},{"date":"2024-05-09","close":32.11},{"date":"2024-05-10","close":31.975},{"date":"2024-05-13","close":32.37},{"date":"2024-05-14","close":32.67},{"date":"2024-05-15","close":33.3},{"date":"2024-05-16","close":33.14},{"date":"2024-05-17","close":33.23},{"date":"2024-05-20","close":33.53},{"date":"2024-05-21","close":33.13},{"date":"2024-05-22","close":32.87},{"date":"2024-05-23","close":32.34},{"date":"2024-05-24","close":32.09},{"date":"2024-05-28","close":31.83},{"date":"2024-05-29","close":31.68},{"date":"2024-05-30","close":30.56},{"date":"2024-05-31","close":30.44},{"date":"2024-06-03","close":30.23},{"date":"2024-06-04","close":30.13},{"date":"2024-06-05","close":30.48},{"date":"2024-06-06","close":30.78},{"date":"2024-06-07","close":30.45},{"date":"2024-06-10","close":30.66},{"date":"2024-06-11","close":30.69},{"date":"2024-06-12","close":30.95},{"date":"2024-06-13","close":30.19},{"date":"2024-06-14","close":30.25},{"date":"2024-06-17","close":30.06},{"date":"2024-06-18","close":29.8},{"date":"2024-06-20","close":29.85},{"date":"2024-06-21","close":30.285},{"date":"2024-06-24","close":30.19},{"date":"2024-06-25","close":30.27},{"date":"2024-06-26","close":30.51},{"date":"2024-06-27","close":31.26},{"date":"2024-06-28","close":31.59},{"date":"2024-07-01","close":31.6},{"date":"2024-07-02","close":31.61},{"date":"2024-07-03","close":31.62},{"date":"2024-07-05","close":31.87},{"date":"2024-07-08","close":31.57},{"date":"2024-07-09","close":30.95},{"date":"2024-07-10","close":30.61},{"date":"2024-07-11","close":31.16},{"date":"2024-07-12","close":31.58},{"date":"2024-07-15","close":31.93},{"date":"2024-07-16","close":32.612},{"date":"2024-07-17","close":32.32},{"date":"2024-07-18","close":31.55},{"date":"2024-07-19","close":31.58},{"date":"2024-07-22","close":31.89},{"date":"2024-07-23","close":32.2},{"date":"2024-07-24","close":31.06},{"date":"2024-07-25","close":31.76},{"date":"2024-07-26","close":32.08},{"date":"2024-07-29","close":31.79},{"date":"2024-07-30","close":31.68},{"date":"2024-07-31","close":31.6},{"date":"2024-08-01","close":30.67},{"date":"2024-08-02","close":29.74},{"date":"2024-08-05","close":28.88},{"date":"2024-08-06","close":28.93},{"date":"2024-08-07","close":28.96},{"date":"2024-08-08","close":29.73},{"date":"2024-08-09","close":29.75},{"date":"2024-08-12","close":29.65},{"date":"2024-08-13","close":30.48},{"date":"2024-08-14","close":30.41},{"date":"2024-08-15","close":31.12},{"date":"2024-08-16","close":31.19},{"date":"2024-08-19","close":31.73},{"date":"2024-08-20","close":31.58},{"date":"2024-08-21","close":31.75},{"date":"2024-08-22","close":31.15},{"date":"2024-08-23","close":31.78},{"date":"2024-08-26","close":31.96},{"date":"2024-08-27","close":31.83},{"date":"2024-08-28","close":31.32},{"date":"2024-08-29","close":31.82},{"date":"2024-08-30","close":31.75},{"date":"2024-09-03","close":30.89},{"date":"2024-09-04","close":30.78},{"date":"2024-09-05","close":30.73},{"date":"2024-09-06","close":30.09},{"date":"2024-09-09","close":30.33},{"date":"2024-09-10","close":30.17},{"date":"2024-09-11","close":30.46},{"date":"2024-09-12","close":30.68},{"date":"2024-09-13","close":31.06},{"date":"2024-09-16","close":31.2},{"date":"2024-09-17","close":31.26},{"date":"2024-09-18","close":31.15},{"date":"2024-09-19","close":31.9},{"date":"2024-09-20","close":31.84},{"date":"2024-09-23","close":31.8},{"date":"2024-09-24","close":31.91},{"date":"2024-09-25","close":31.63},{"date":"2024-09-26","close":31.89},{"date":"2024-09-27","close":31.97},{"date":"2024-09-30","close":31.96},{"date":"2024-10-01","close":31.22},{"date":"2024-10-02","close":31.29},{"date":"2024-10-03","close":31.2},{"date":"2024-10-04","close":32.04},{"date":"2024-10-07","close":31.44},{"date":"2024-10-08","close":31.72},{"date":"2024-10-09","close":32.31},{"date":"2024-10-10","close":32.88},{"date":"2024-10-11","close":33.15},{"date":"2024-10-14","close":33.23},{"date":"2024-10-15","close":33.19},{"date":"2024-10-16","close":33.1},{"date":"2024-10-17","close":33.17},{"date":"2024-10-18","close":33.42},{"date":"2024-10-21","close":33.31},{"date":"2024-10-22","close":33.02},{"date":"2024-10-23","close":32.46},{"date":"2024-10-24","close":32.88},{"date":"2024-10-25","close":32.92},{"date":"2024-10-28","close":33.05},{"date":"2024-10-29","close":33.42},{"date":"2024-10-30","close":33.31},{"date":"2024-10-31","close":33.2},{"date":"2024-11-01","close":33.66},{"date":"2024-11-04","close":33.57},{"date":"2024-11-05","close":34.09},{"date":"2024-11-06","close":35.77},{"date":"2024-11-07","close":36.58},{"date":"2024-11-08","close":36.67},{"date":"2024-11-11","close":37.44},{"date":"2024-11-12","close":37.7},{"date":"2024-11-13","close":37.95},{"date":"2024-11-14","close":37.31},{"date":"2024-11-15","close":36.37},{"date":"2024-11-18","close":36.22},{"date":"2024-11-19","close":36.9},{"date":"2024-11-20","close":37.2},{"date":"2024-11-21","close":38.65},{"date":"2024-11-22","close":39.57},{"date":"2024-11-25","close":40.1},{"date":"2024-11-26","close":39.89},{"date":"2024-11-27","close":39.32},{"date":"2024-11-29","close":39.43},{"date":"2024-12-02","close":39.7},{"date":"2024-12-03","close":39.66},{"date":"2024-12-04","close":40.97},{"date":"2024-12-05","close":40.39},{"date":"2024-12-06","close":41.46},{"date":"2024-12-09","close":41.11},{"date":"2024-12-10","close":40.09},{"date":"2024-12-11","close":40.67},{"date":"2024-12-12","close":40.54},{"date":"2024-12-13","close":39.9},{"date":"2024-12-16","close":40.64},{"date":"2024-12-17","close":40.5},{"date":"2024-12-18","close":38.55},{"date":"2024-12-19","close":38.3},{"date":"2024-12-20","close":38.93},{"date":"2024-12-23","close":38.67},{"date":"2024-12-24","close":38.95},{"date":"2024-12-26","close":39.08},{"date":"2024-12-27","close":38.26},{"date":"2024-12-30","close":37.72},{"date":"2024-12-31","close":37.52},{"date":"2025-01-02","close":37.53},{"date":"2025-01-03","close":38.39},{"date":"2025-01-06","close":38.66},{"date":"2025-01-07","close":37.62},{"date":"2025-01-08","close":37.59},{"date":"2025-01-10","close":36.78},{"date":"2025-01-13","close":36.5},{"date":"2025-01-14","close":37.01},{"date":"2025-01-15","close":37.79},{"date":"2025-01-16","close":38.08},{"date":"2025-01-17","close":38.1},{"date":"2025-01-21","close":38.8},{"date":"2025-01-22","close":38.82},{"date":"2025-01-23","close":39.16},{"date":"2025-01-24","close":39.38},{"date":"2025-01-27","close":39.63},{"date":"2025-01-28","close":41.58},{"date":"2025-01-29","close":40.82},{"date":"2025-01-30","close":40.64},{"date":"2025-01-31","close":40.58},{"date":"2025-02-03","close":40.39},{"date":"2025-02-04","close":40.76},{"date":"2025-02-05","close":41.19},{"date":"2025-02-06","close":40.88},{"date":"2025-02-07","close":40.2},{"date":"2025-02-10","close":41.15},{"date":"2025-02-11","close":40.53},{"date":"2025-02-12","close":40.67},{"date":"2025-02-13","close":40.96},{"date":"2025-02-14","close":40.4},{"date":"2025-02-18","close":40.93},{"date":"2025-02-19","close":39.92},{"date":"2025-02-20","close":39.33},{"date":"2025-02-21","close":37.81},{"date":"2025-02-24","close":37.3},{"date":"2025-02-25","close":36.68},{"date":"2025-02-26","close":36.87},{"date":"2025-02-27","close":36.14},{"date":"2025-02-28","close":36.58},{"date":"2025-03-03","close":35.49},{"date":"2025-03-04","close":35.51},{"date":"2025-03-05","close":36.15},{"date":"2025-03-06","close":34.44},{"date":"2025-03-07","close":34.25},{"date":"2025-03-10","close":32.49},{"date":"2025-03-11","close":32.64},{"date":"2025-03-12","close":33.2},{"date":"2025-03-13","close":32.02},{"date":"2025-03-14","close":33.4},{"date":"2025-03-17","close":33.9},{"date":"2025-03-18","close":33.51},{"date":"2025-03-19","close":34.14},{"date":"2025-03-20","close":33.94},{"date":"2025-03-21","close":34.13},{"date":"2025-03-24","close":35.04},{"date":"2025-03-25","close":35.3},{"date":"2025-03-26","close":34.53},{"date":"2025-03-27","close":33.95},{"date":"2025-03-28","close":32.97},{"date":"2025-03-31","close":32.45},{"date":"2025-04-01","close":32.86},{"date":"2025-04-02","close":33.21},{"date":"2025-04-03","close":30.77},{"date":"2025-04-04","close":29.01},{"date":"2025-04-07","close":28.83},{"date":"2025-04-08","close":28.33},{"date":"2025-04-09","close":31.82},{"date":"2025-04-10","close":30.39},{"date":"2025-04-11","close":30.54},{"date":"2025-04-14","close":30.57},{"date":"2025-04-15","close":30.91},{"date":"2025-04-16","close":30.39},{"date":"2025-04-17","close":30.2},{"date":"2025-04-21","close":29.13},{"date":"2025-04-22","close":29.88},{"date":"2025-04-23","close":30.9},{"date":"2025-04-24","close":32.36},{"date":"2025-04-25","close":32.71},{"date":"2025-04-28","close":32.75},{"date":"2025-04-29","close":33.18},{"date":"2025-04-30","close":32.98},{"date":"2025-05-01","close":33.17},{"date":"2025-05-02","close":33.48},{"date":"2025-05-05","close":33.47},{"date":"2025-05-06","close":33.11},{"date":"2025-05-07","close":33.5},{"date":"2025-05-08","close":34.55},{"date":"2025-05-09","close":34.66},{"date":"2025-05-12","close":36.17},{"date":"2025-05-13","close":36.72},{"date":"2025-05-14","close":36.67},{"date":"2025-05-15","close":36.4},{"date":"2025-05-16","close":36.64},{"date":"2025-05-19","close":36.2},{"date":"2025-05-20","close":36.21},{"date":"2025-05-21","close":35.18},{"date":"2025-05-22","close":35.59},{"date":"2025-05-23","close":35.23},{"date":"2025-05-27","close":35.95},{"date":"2025-05-28","close":35.65},{"date":"2025-05-29","close":35.65},{"date":"2025-05-30","close":35.84},{"date":"2025-06-02","close":35.9},{"date":"2025-06-03","close":36.44},{"date":"2025-06-04","close":36.49},{"date":"2025-06-05","close":36.56},{"date":"2025-06-06","close":36.64},{"date":"2025-06-09","close":36.5},{"date":"2025-06-10","close":36.28},{"date":"2025-06-11","close":35.85},{"date":"2025-06-12","close":35.58},{"date":"2025-06-13","close":34.7},{"date":"2025-06-16","close":35.33},{"date":"2025-06-17","close":35.14},{"date":"2025-06-18","close":34.99},{"date":"2025-06-20","close":34.66},{"date":"2025-06-23","close":35.22},{"date":"2025-06-24","close":35.81},{"date":"2025-06-25","close":35.38},{"date":"2025-06-26","close":35.75},{"date":"2025-06-27","close":35.68},{"date":"2025-06-30","close":36.14},{"date":"2025-07-01","close":35.75},{"date":"2025-07-02","close":35.72},{"date":"2025-07-03","close":36.67},{"date":"2025-07-07","close":36.54},{"date":"2025-07-08","close":36.61},{"date":"2025-07-09","close":36.81},{"date":"2025-07-10","close":35.81},{"date":"2025-07-11","close":34.71},{"date":"2025-07-14","close":35.16},{"date":"2025-07-15","close":35.01},{"date":"2025-07-16","close":35.28},{"date":"2025-07-17","close":35.782},{"date":"2025-07-18","close":36.04},{"date":"2025-07-21","close":36.05},{"date":"2025-07-22","close":36.188},{"date":"2025-07-23","close":36.39},{"date":"2025-07-24","close":36.23},{"date":"2025-07-25","close":36.46},{"date":"2025-07-28","close":36.65},{"date":"2025-07-29","close":36.37},{"date":"2025-07-30","close":36.1234},{"date":"2025-07-31","close":35.0},{"date":"2025-08-01","close":34.0},{"date":"2025-08-04","close":34.74},{"date":"2025-08-05","close":34.45},{"date":"2025-08-06","close":35.21},{"date":"2025-08-07","close":34.33},{"date":"2025-08-08","close":33.48},{"date":"2025-08-11","close":32.53},{"date":"2025-08-12","close":32.94},{"date":"2025-08-13","close":33.84},{"date":"2025-08-14","close":33.2},{"date":"2025-08-15","close":33.71},{"date":"2025-08-18","close":34.29},{"date":"2025-08-19","close":33.89},{"date":"2025-08-20","close":33.72},{"date":"2025-08-21","close":33.7427},{"date":"2025-08-22","close":34.85},{"date":"2025-08-25","close":34.33},{"date":"2025-08-26","close":34.08},{"date":"2025-08-27","close":35.24},{"date":"2025-08-28","close":35.89},{"date":"2025-08-29","close":35.76},{"date":"2025-09-02","close":35.06},{"date":"2025-09-03","close":35.02},{"date":"2025-09-04","close":34.94},{"date":"2025-09-05","close":35.77},{"date":"2025-09-08","close":36.32},{"date":"2025-09-09","close":36.18},{"date":"2025-09-10","close":35.47},{"date":"2025-09-11","close":36.09},{"date":"2025-09-12","close":35.62},{"date":"2025-09-15","close":35.9589},{"date":"2025-09-16","close":35.8},{"date":"2025-09-17","close":36.03},{"date":"2025-09-18","close":36.76},{"date":"2025-09-19","close":36.57},{"date":"2025-09-22","close":36.88},{"date":"2025-09-23","close":36.31},{"date":"2025-09-24","close":35.99},{"date":"2025-09-25","close":35.61},{"date":"2025-09-26","close":35.92},{"date":"2025-09-29","close":36.04},{"date":"2025-09-30","close":35.1686},{"date":"2025-10-01","close":34.77},{"date":"2025-10-02","close":35.18},{"date":"2025-10-03","close":35.13},{"date":"2025-10-06","close":35.55},{"date":"2025-10-07","close":34.76},{"date":"2025-10-08","close":35.45},{"date":"2025-10-09","close":35.68},{"date":"2025-10-10","close":34.34},{"date":"2025-10-13","close":34.81},{"date":"2025-10-14","close":34.66},{"date":"2025-10-15","close":34.5549},{"date":"2025-10-16","close":34.1269},{"date":"2025-10-17","close":34.12},{"date":"2025-10-20","close":35.03},{"date":"2025-10-21","close":35.7228},{"date":"2025-10-22","close":35.12},{"date":"2025-10-23","close":35.5276},{"date":"2025-10-24","close":35.78},{"date":"2025-10-27","close":36.0111},{"date":"2025-10-28","close":35.99},{"date":"2025-10-29","close":35.11},{"date":"2025-10-30","close":35.03},{"date":"2025-10-31","close":35.79},{"date":"2025-11-03","close":35.8743},{"date":"2025-11-04","close":34.44},{"date":"2025-11-05","close":34.8929},{"date":"2025-11-06","close":34.6871},{"date":"2025-11-07","close":35.19},{"date":"2025-11-10","close":35.85},{"date":"2025-11-11","close":35.93},{"date":"2025-11-12","close":35.78},{"date":"2025-11-13","close":34.82},{"date":"2025-11-14","close":34.85},{"date":"2025-11-17","close":33.6722},{"date":"2025-11-18","close":33.68},{"date":"2025-11-19","close":33.7},{"date":"2025-11-20","close":32.92},{"date":"2025-11-21","close":33.2258},{"date":"2025-11-24","close":33.48},{"date":"2025-11-25","close":34.1753},{"date":"2025-11-26","close":33.63},{"date":"2025-11-28","close":33.91},{"date":"2025-12-01","close":33.7},{"date":"2025-12-02","close":34.27},{"date":"2025-12-03","close":34.84},{"date":"2025-12-04","close":34.99},{"date":"2025-12-05","close":35.19},{"date":"2025-12-08","close":35.64},{"date":"2025-12-09","close":35.85},{"date":"2025-12-10","close":36.17},{"date":"2025-12-11","close":36.11},{"date":"2025-12-12","close":35.65},{"date":"2025-12-15","close":34.6692},{"date":"2025-12-16","close":34.97},{"date":"2025-12-17","close":34.85},{"date":"2025-12-18","close":35.29},{"date":"2025-12-19","close":35.49},{"date":"2025-12-22","close":35.99},{"date":"2025-12-23","close":35.47},{"date":"2025-12-24","close":35.51},{"date":"2025-12-26","close":35.66},{"date":"2025-12-29","close":35.54},{"date":"2025-12-30","close":35.3846},{"date":"2025-12-31","close":35.01},{"date":"2026-01-02","close":33.8482},{"date":"2026-01-05","close":34.26},{"date":"2026-01-06","close":35.07},{"date":"2026-01-07","close":35.68},{"date":"2026-01-08","close":34.88},{"date":"2026-01-09","close":34.6487},{"date":"2026-01-12","close":34.6382},{"date":"2026-01-13","close":33.86},{"date":"2026-01-14","close":33.17},{"date":"2026-01-15","close":32.74},{"date":"2026-01-16","close":32.07},{"date":"2026-01-20","close":31.37},{"date":"2026-01-21","close":31.42},{"date":"2026-01-22","close":32.43},{"date":"2026-01-23","close":32.3716},{"date":"2026-01-26","close":33.02},{"date":"2026-01-27","close":32.46},{"date":"2026-01-28","close":32.2482},{"date":"2026-01-29","close":30.54},{"date":"2026-01-30","close":30.1087},{"date":"2026-02-02","close":30.1},{"date":"2026-02-03","close":28.15},{"date":"2026-02-04","close":28.15},{"date":"2026-02-05","close":26.9638},{"date":"2026-02-06","close":27.88},{"date":"2026-02-09","close":28.12},{"date":"2026-02-10","close":28.6},{"date":"2026-02-11","close":27.5914},{"date":"2026-02-12","close":27.48},{"date":"2026-02-13","close":28.1903},{"date":"2026-02-17","close":27.6406},{"date":"2026-02-18","close":27.97},{"date":"2026-02-19","close":27.84},{"date":"2026-02-20","close":27.28},{"date":"2026-02-23","close":25.3},{"date":"2026-02-24","close":26.13},{"date":"2026-02-25","close":26.78},{"date":"2026-02-26","close":27.84},{"date":"2026-02-27","close":27.28},{"date":"2026-03-02","close":27.74},{"date":"2026-03-03","close":28.28},{"date":"2026-03-04","close":28.48},{"date":"2026-03-05","close":29.5},{"date":"2026-03-06","close":29.7453},{"date":"2026-03-09","close":29.61},{"date":"2026-03-10","close":28.7856},{"date":"2026-03-11","close":28.8354},{"date":"2026-03-12","close":28.27},{"date":"2026-03-13","close":28.28},{"date":"2026-03-16","close":28.25},{"date":"2026-03-17","close":28.6083},{"date":"2026-03-18","close":28.48},{"date":"2026-03-19","close":28.45},{"date":"2026-03-20","close":27.96},{"date":"2026-03-23","close":28.52},{"date":"2026-03-24","close":27.1},{"date":"2026-03-25","close":27.1248},{"date":"2026-03-26","close":27.4022},{"date":"2026-03-27","close":26.2},{"date":"2026-03-30","close":26.5572},{"date":"2026-03-31","close":27.32},{"date":"2026-04-01","close":27.4647},{"date":"2026-04-02","close":27.79},{"date":"2026-04-06","close":27.7541},{"date":"2026-04-07","close":27.5372},{"date":"2026-04-08","close":26.88},{"date":"2026-04-09","close":25.36},{"date":"2026-04-10","close":24.09},{"date":"2026-04-13","close":25.4},{"date":"2026-04-14","close":25.1308},{"date":"2026-04-15","close":26.6},{"date":"2026-04-16","close":27.03},{"date":"2026-04-17","close":27.13},{"date":"2026-04-20","close":27.7431},{"date":"2026-04-21","close":27.85},{"date":"2026-04-22","close":28.19},{"date":"2026-04-23","close":26.39},{"date":"2026-04-24","close":27.13},{"date":"2026-04-27","close":27.23},{"date":"2026-04-28","close":27.24},{"date":"2026-04-29","close":27.34},{"date":"2026-04-30","close":27.1},{"date":"2026-05-01","close":28.83},{"date":"2026-05-04","close":29.51},{"date":"2026-05-05","close":29.79},{"date":"2026-05-06","close":28.8553},{"date":"2026-05-07","close":29.73},{"date":"2026-05-08","close":29.76},{"date":"2026-05-11","close":28.98},{"date":"2026-05-12","close":28.2},{"date":"2026-05-13","close":27.49},{"date":"2026-05-14","close":27.91},{"date":"2026-05-15","close":28.6222},{"date":"2026-05-18","close":29.49},{"date":"2026-05-19","close":29.67},{"date":"2026-05-20","close":30.04},{"date":"2026-05-21","close":29.59},{"date":"2026-05-22","close":30.2101},{"date":"2026-05-26","close":30.15},{"date":"2026-05-27","close":29.44},{"date":"2026-05-28","close":30.52},{"date":"2026-05-29","close":32.95},{"date":"2026-06-01","close":35.95},{"date":"2026-06-02","close":34.77},{"date":"2026-06-03","close":33.08},{"date":"2026-06-04","close":33.14},{"date":"2026-06-05","close":32.2},{"date":"2026-06-08","close":31.8246},{"date":"2026-06-09","close":31.16},{"date":"2026-06-10","close":30.81},{"date":"2026-06-11","close":30.67},{"date":"2026-06-12","close":30.61},{"date":"2026-06-15","close":30.85},{"date":"2026-06-16","close":30.4},{"date":"2026-06-17","close":29.62},{"date":"2026-06-18","close":29.55},{"date":"2026-06-22","close":28.9387},{"date":"2026-06-23","close":29.29},{"date":"2026-06-24","close":29.49},{"date":"2026-06-25","close":28.98},{"date":"2026-06-26","close":30.71},{"date":"2026-06-29","close":31.55},{"date":"2026-06-30","close":32.0559},{"date":"2026-07-01","close":33.19},{"date":"2026-07-02","close":33.52},{"date":"2026-07-06","close":34.12},{"date":"2026-07-07","close":34.44},{"date":"2026-07-08","close":33.76},{"date":"2026-07-09","close":34.52},{"date":"2026-07-10","close":33.86},{"date":"2026-07-13","close":34.59},{"date":"2026-07-14","close":34.9841},{"date":"2026-07-15","close":34.69},{"date":"2026-07-16","close":34.86},{"date":"2026-07-17","close":34.79},{"date":"2026-07-20","close":34.87},{"date":"2026-07-21","close":33.71},{"date":"2026-07-22","close":32.25},{"date":"2026-07-23","close":31.49},{"date":"2026-07-24","close":32.45},{"date":"2026-07-27","close":33.9},{"date":"2026-07-28","close":34.78},{"date":"2026-07-29","close":35.46},{"date":"2026-07-30","close":34.94},{"date":"2026-07-31","close":35.49},{"date":"2026-08-03","close":36.58},{"date":"2026-08-04","close":37.96},{"date":"2026-08-05","close":38.2},{"date":"2026-08-06","close":37.47},{"date":"2026-08-07","close":39.01},{"date":"2026-08-10","close":40.05},{"date":"2026-08-11","close":40.01},{"date":"2026-08-12","close":39.63},{"date":"2026-08-13","close":41.87},{"date":"2026-08-14","close":40.77},{"date":"2026-08-17","close":39.77},{"date":"2026-08-18","close":40.21},{"date":"2026-08-19","close":40.52},{"date":"2026-08-20","close":40.13},{"date":"2026-08-21","close":40.69},{"date":"2026-08-24","close":40.41},{"date":"2026-08-25","close":39.86},{"date":"2026-08-26","close":40.09},{"date":"2026-08-27","close":43.1},{"date":"2026-08-28","close":42.93},{"date":"2026-08-31","close":43.15},{"date":"2026-09-01","close":41.71},{"date":"2026-09-02","close":40.95},{"date":"2026-09-03","close":41.97},{"date":"2026-09-04","close":40.72},{"date":"2026-09-08","close":39.52},{"date":"2026-09-09","close":38.9},{"date":"2026-09-10","close":38.87},{"date":"2026-09-11","close":38.78},{"date":"2026-09-14","close":41.25},{"date":"2026-09-15","close":41.17},{"date":"2026-09-16","close":40.86},{"date":"2026-09-17","close":41.06},{"date":"2026-09-18","close":40.24},{"date":"2026-09-21","close":41.28},{"date":"2026-09-22","close":41.1742},{"date":"2026-09-23","close":41.59},{"date":"2026-09-24","close":41.35},{"date":"2026-09-25","close":40.28},{"date":"2026-09-28","close":39.95},{"date":"2026-09-29","close":39.92},{"date":"2026-09-30","close":40.61},{"date":"2026-10-01","close":41.49},{"date":"2026-10-02","close":41.24},{"date":"2026-10-05","close":42.12},{"date":"2026-10-06","close":42.08},{"date":"2026-10-07","close":41.91},{"date":"2026-10-08","close":42.53},{"date":"2026-10-09","close":43.74},{"date":"2026-10-12","close":43.21},{"date":"2026-10-13","close":43.07},{"date":"2026-10-14","close":42.0851},{"date":"2026-10-15","close":43.65},{"date":"2026-10-16","close":41.5},{"date":"2026-10-19","close":42.36},{"date":"2026-10-20","close":43.82},{"date":"2026-10-21","close":44.73},{"date":"2026-10-22","close":45.28},{"date":"2026-10-23","close":46.41}],"chart_data":[{"date":"2024-10-23","open":32.85,"high":32.87,"low":32.32,"close":32.46,"volume":44288,"rsi_14":63.58,"sma_20":32.4,"sma_60":31.39,"sma_120":31.45},{"date":"2024-10-24","open":32.79,"high":33.06,"low":32.66,"close":32.88,"volume":67671,"rsi_14":59.95,"sma_20":32.45,"sma_60":31.42,"sma_120":31.45},{"date":"2024-10-25","open":33.09,"high":33.36,"low":32.83,"close":32.92,"volume":72627,"rsi_14":70.22,"sma_20":32.5,"sma_60":31.45,"sma_120":31.46},{"date":"2024-10-28","open":33.15,"high":33.28,"low":33.02,"close":33.05,"volume":61970,"rsi_14":68.95,"sma_20":32.55,"sma_60":31.51,"sma_120":31.46},{"date":"2024-10-29","open":32.93,"high":33.48,"low":32.93,"close":33.42,"volume":110028,"rsi_14":66.87,"sma_20":32.66,"sma_60":31.58,"sma_120":31.47},{"date":"2024-10-30","open":33.34,"high":33.82,"low":33.31,"close":33.31,"volume":238793,"rsi_14":57.6,"sma_20":32.76,"sma_60":31.66,"sma_120":31.48},{"date":"2024-10-31","open":33.41,"high":33.73,"low":33.16,"close":33.2,"volume":65162,"rsi_14":50.94,"sma_20":32.86,"sma_60":31.73,"sma_120":31.49},{"date":"2024-11-01","open":33.43,"high":33.9,"low":33.24,"close":33.66,"volume":454718,"rsi_14":57.05,"sma_20":32.94,"sma_60":31.79,"sma_120":31.5},{"date":"2024-11-04","open":33.5,"high":33.72,"low":33.28,"close":33.57,"volume":73422,"rsi_14":56.13,"sma_20":33.05,"sma_60":31.86,"sma_120":31.51},{"date":"2024-11-05","open":33.56,"high":34.15,"low":33.54,"close":34.09,"volume":110486,"rsi_14":64.02,"sma_20":33.17,"sma_60":31.93,"sma_120":31.52},{"date":"2024-11-06","open":35.0,"high":35.77,"low":35.0,"close":35.77,"volume":139309,"rsi_14":75.29,"sma_20":33.34,"sma_60":32.02,"sma_120":31.54},{"date":"2024-11-07","open":35.97,"high":36.66,"low":35.92,"close":36.58,"volume":113179,"rsi_14":77.72,"sma_20":33.53,"sma_60":32.12,"sma_120":31.57},{"date":"2024-11-08","open":36.7,"high":36.7,"low":36.2,"close":36.67,"volume":105031,"rsi_14":79.58,"sma_20":33.7,"sma_60":32.21,"sma_120":31.59},{"date":"2024-11-11","open":36.82,"high":37.52,"low":36.82,"close":37.44,"volume":114660,"rsi_14":85.88,"sma_20":33.91,"sma_60":32.32,"sma_120":31.63},{"date":"2024-11-12","open":37.3,"high":37.84,"low":37.17,"close":37.7,"volume":86838,"rsi_14":94.71,"sma_20":34.14,"sma_60":32.42,"sma_120":31.67},{"date":"2024-11-13","open":37.72,"high":38.5,"low":37.59,"close":37.95,"volume":104459,"rsi_14":94.55,"sma_20":34.38,"sma_60":32.52,"sma_120":31.72},{"date":"2024-11-14","open":37.97,"high":37.97,"low":37.29,"close":37.31,"volume":72129,"rsi_14":84.9,"sma_20":34.59,"sma_60":32.62,"sma_120":31.76},{"date":"2024-11-15","open":36.99,"high":36.99,"low":36.22,"close":36.37,"volume":96564,"rsi_14":73.38,"sma_20":34.73,"sma_60":32.7,"sma_120":31.8},{"date":"2024-11-18","open":36.49,"high":36.5,"low":36.1,"close":36.22,"volume":80381,"rsi_14":70.35,"sma_20":34.88,"sma_60":32.78,"sma_120":31.84},{"date":"2024-11-19","open":35.85,"high":36.9,"low":35.8,"close":36.9,"volume":111318,"rsi_14":74.09,"sma_20":35.07,"sma_60":32.86,"sma_120":31.89},{"date":"2024-11-20","open":37.05,"high":37.2,"low":36.65,"close":37.2,"volume":50366,"rsi_14":76.18,"sma_20":35.31,"sma_60":32.95,"sma_120":31.95},{"date":"2024-11-21","open":37.74,"high":38.8,"low":37.69,"close":38.65,"volume":371151,"rsi_14":78.91,"sma_20":35.6,"sma_60":33.07,"sma_120":32.02},{"date":"2024-11-22","open":38.89,"high":39.63,"low":38.89,"close":39.57,"volume":327217,"rsi_14":81.71,"sma_20":35.93,"sma_60":33.2,"sma_120":32.09},{"date":"2024-11-25","open":40.07,"high":40.48,"low":39.93,"close":40.1,"volume":173976,"rsi_14":81.73,"sma_20":36.28,"sma_60":33.34,"sma_120":32.17},{"date":"2024-11-26","open":39.92,"high":40.04,"low":39.7,"close":39.89,"volume":164662,"rsi_14":75.75,"sma_20":36.61,"sma_60":33.49,"sma_120":32.25},{"date":"2024-11-27","open":39.86,"high":39.91,"low":39.04,"close":39.32,"volume":200296,"rsi_14":67.65,"sma_20":36.91,"sma_60":33.63,"sma_120":32.32},{"date":"2024-11-29","open":39.43,"high":39.61,"low":39.35,"close":39.43,"volume":104065,"rsi_14":67.74,"sma_20":37.22,"sma_60":33.78,"sma_120":32.4},{"date":"2024-12-02","open":39.58,"high":39.91,"low":39.52,"close":39.7,"volume":249792,"rsi_14":65.52,"sma_20":37.52,"sma_60":33.94,"sma_120":32.47},{"date":"2024-12-03","open":39.42,"high":39.73,"low":39.38,"close":39.66,"volume":92916,"rsi_14":63.88,"sma_20":37.83,"sma_60":34.09,"sma_120":32.55},{"date":"2024-12-04","open":40.2,"high":41.08,"low":40.17,"close":40.97,"volume":529659,"rsi_14":68.6,"sma_20":38.17,"sma_60":34.27,"sma_120":32.64},{"date":"2024-12-05","open":40.77,"high":40.78,"low":40.36,"close":40.39,"volume":191793,"rsi_14":69.11,"sma_20":38.4,"sma_60":34.44,"sma_120":32.72},{"date":"2024-12-06","open":41.0,"high":41.6,"low":40.97,"close":41.46,"volume":202825,"rsi_14":81.07,"sma_20":38.65,"sma_60":34.62,"sma_120":32.81},{"date":"2024-12-09","open":41.69,"high":41.87,"low":40.95,"close":41.11,"volume":140714,"rsi_14":79.14,"sma_20":38.87,"sma_60":34.79,"sma_120":32.91},{"date":"2024-12-10","open":40.85,"high":41.12,"low":39.85,"close":40.09,"volume":268857,"rsi_14":68.27,"sma_20":39.0,"sma_60":34.93,"sma_120":32.99},{"date":"2024-12-11","open":40.38,"high":40.93,"low":40.22,"close":40.67,"volume":73191,"rsi_14":69.26,"sma_20":39.15,"sma_60":35.09,"sma_120":33.08},{"date":"2024-12-12","open":40.33,"high":40.68,"low":40.24,"close":40.54,"volume":75937,"rsi_14":62.29,"sma_20":39.28,"sma_60":35.25,"sma_120":33.17},{"date":"2024-12-13","open":40.58,"high":40.59,"low":39.74,"close":39.9,"volume":124961,"rsi_14":52.23,"sma_20":39.41,"sma_60":35.38,"sma_120":33.25},{"date":"2024-12-16","open":39.86,"high":40.69,"low":39.8,"close":40.64,"volume":83703,"rsi_14":53.54,"sma_20":39.62,"sma_60":35.53,"sma_120":33.33},{"date":"2024-12-17","open":40.47,"high":40.92,"low":40.3,"close":40.5,"volume":136755,"rsi_14":54.04,"sma_20":39.83,"sma_60":35.67,"sma_120":33.41},{"date":"2024-12-18","open":40.66,"high":40.71,"low":38.28,"close":38.55,"volume":194328,"rsi_14":45.69,"sma_20":39.92,"sma_60":35.78,"sma_120":33.47},{"date":"2024-12-19","open":39.04,"high":39.24,"low":38.15,"close":38.3,"volume":252329,"rsi_14":43.77,"sma_20":39.97,"sma_60":35.89,"sma_120":33.52},{"date":"2024-12-20","open":37.97,"high":39.18,"low":37.82,"close":38.93,"volume":151131,"rsi_14":45.92,"sma_20":39.99,"sma_60":36.01,"sma_120":33.58},{"date":"2024-12-23","open":38.93,"high":38.93,"low":38.34,"close":38.67,"volume":124687,"rsi_14":44.87,"sma_20":39.94,"sma_60":36.12,"sma_120":33.64},{"date":"2024-12-24","open":38.81,"high":38.97,"low":38.63,"close":38.95,"volume":41936,"rsi_14":38.28,"sma_20":39.88,"sma_60":36.24,"sma_120":33.7},{"date":"2024-12-26","open":38.73,"high":39.17,"low":38.66,"close":39.08,"volume":336216,"rsi_14":41.98,"sma_20":39.84,"sma_60":36.37,"sma_120":33.76},{"date":"2024-12-27","open":38.78,"high":38.82,"low":37.85,"close":38.26,"volume":123149,"rsi_14":29.8,"sma_20":39.79,"sma_60":36.49,"sma_120":33.82},{"date":"2024-12-30","open":37.63,"high":37.94,"low":37.24,"close":37.72,"volume":72926,"rsi_14":29.1,"sma_20":39.7,"sma_60":36.59,"sma_120":33.88},{"date":"2024-12-31","open":37.96,"high":37.96,"low":37.32,"close":37.52,"volume":207660,"rsi_14":32.37,"sma_20":39.6,"sma_60":36.69,"sma_120":33.94},{"date":"2025-01-02","open":37.97,"high":38.08,"low":37.32,"close":37.53,"volume":622255,"rsi_14":26.64,"sma_20":39.49,"sma_60":36.79,"sma_120":33.99},{"date":"2025-01-03","open":37.83,"high":38.44,"low":37.83,"close":38.39,"volume":81172,"rsi_14":35.57,"sma_20":39.36,"sma_60":36.9,"sma_120":34.04},{"date":"2025-01-06","open":38.95,"high":39.16,"low":38.56,"close":38.66,"volume":122098,"rsi_14":41.24,"sma_20":39.27,"sma_60":37.0,"sma_120":34.09},{"date":"2025-01-07","open":38.85,"high":38.85,"low":37.4,"close":37.62,"volume":122446,"rsi_14":29.54,"sma_20":39.08,"sma_60":37.08,"sma_120":34.13},{"date":"2025-01-08","open":37.45,"high":37.79,"low":37.08,"close":37.59,"volume":291120,"rsi_14":29.99,"sma_20":38.91,"sma_60":37.16,"sma_120":34.19},{"date":"2025-01-10","open":36.94,"high":36.95,"low":36.47,"close":36.78,"volume":120474,"rsi_14":35.56,"sma_20":38.74,"sma_60":37.22,"sma_120":34.23},{"date":"2025-01-13","open":36.29,"high":36.6,"low":36.19,"close":36.5,"volume":59313,"rsi_14":35.39,"sma_20":38.53,"sma_60":37.27,"sma_120":34.27},{"date":"2025-01-14","open":36.82,"high":37.24,"low":36.72,"close":37.01,"volume":112426,"rsi_14":34.11,"sma_20":38.35,"sma_60":37.34,"sma_120":34.31},{"date":"2025-01-15","open":37.91,"high":38.15,"low":37.68,"close":37.79,"volume":76417,"rsi_14":43.29,"sma_20":38.25,"sma_60":37.41,"sma_120":34.36},{"date":"2025-01-16","open":37.99,"high":38.28,"low":37.78,"close":38.08,"volume":115078,"rsi_14":43.38,"sma_20":38.12,"sma_60":37.49,"sma_120":34.42},{"date":"2025-01-17","open":38.63,"high":38.63,"low":37.98,"close":38.1,"volume":159816,"rsi_14":42.41,"sma_20":38.0,"sma_60":37.57,"sma_120":34.47},{"date":"2025-01-21","open":38.42,"high":38.86,"low":38.17,"close":38.8,"volume":67226,"rsi_14":54.26,"sma_20":38.01,"sma_60":37.67,"sma_120":34.52},{"date":"2025-01-22","open":38.97,"high":39.11,"low":38.75,"close":38.82,"volume":125914,"rsi_14":59.45,"sma_20":38.04,"sma_60":37.77,"sma_120":34.58},{"date":"2025-01-23","open":38.59,"high":39.17,"low":38.35,"close":39.16,"volume":46541,"rsi_14":63.76,"sma_20":38.05,"sma_60":37.88,"sma_120":34.65},{"date":"2025-01-24","open":39.47,"high":39.89,"low":39.31,"close":39.38,"volume":95506,"rsi_14":64.99,"sma_20":38.09,"sma_60":37.99,"sma_120":34.72},{"date":"2025-01-27","open":38.57,"high":40.55,"low":38.47,"close":39.63,"volume":267574,"rsi_14":61.15,"sma_20":38.12,"sma_60":38.1,"sma_120":34.8},{"date":"2025-01-28","open":39.8,"high":41.68,"low":39.56,"close":41.58,"volume":290034,"rsi_14":70.17,"sma_20":38.25,"sma_60":38.23,"sma_120":34.91},{"date":"2025-01-29","open":41.49,"high":41.49,"low":40.47,"close":40.82,"volume":414902,"rsi_14":72.99,"sma_20":38.37,"sma_60":38.36,"sma_120":35.01},{"date":"2025-01-30","open":40.71,"high":40.99,"low":40.39,"close":40.64,"volume":237681,"rsi_14":71.45,"sma_20":38.52,"sma_60":38.48,"sma_120":35.1},{"date":"2025-01-31","open":41.22,"high":41.5,"low":40.45,"close":40.58,"volume":671264,"rsi_14":79.87,"sma_20":38.67,"sma_60":38.6,"sma_120":35.19},{"date":"2025-02-03","open":39.54,"high":40.5,"low":39.36,"close":40.39,"volume":706483,"rsi_14":81.02,"sma_20":38.82,"sma_60":38.71,"sma_120":35.28},{"date":"2025-02-04","open":40.43,"high":40.87,"low":40.43,"close":40.76,"volume":252394,"rsi_14":80.59,"sma_20":38.93,"sma_60":38.82,"sma_120":35.38},{"date":"2025-02-05","open":40.71,"high":41.24,"low":40.51,"close":41.19,"volume":114187,"rsi_14":79.41,"sma_20":39.06,"sma_60":38.91,"sma_120":35.47},{"date":"2025-02-06","open":41.27,"high":41.4,"low":40.68,"close":40.88,"volume":106434,"rsi_14":74.14,"sma_20":39.22,"sma_60":38.98,"sma_120":35.55},{"date":"2025-02-07","open":40.76,"high":41.04,"low":40.16,"close":40.2,"volume":278943,"rsi_14":66.25,"sma_20":39.35,"sma_60":39.04,"sma_120":35.63},{"date":"2025-02-10","open":40.83,"high":41.32,"low":40.79,"close":41.15,"volume":163224,"rsi_14":67.51,"sma_20":39.57,"sma_60":39.1,"sma_120":35.71},{"date":"2025-02-11","open":40.79,"high":41.13,"low":40.27,"close":40.53,"volume":254426,"rsi_14":61.7,"sma_20":39.77,"sma_60":39.15,"sma_120":35.78},{"date":"2025-02-12","open":40.0,"high":40.71,"low":39.88,"close":40.67,"volume":111963,"rsi_14":60.62,"sma_20":39.96,"sma_60":39.2,"sma_120":35.86},{"date":"2025-02-13","open":40.74,"high":40.97,"low":40.23,"close":40.96,"volume":125947,"rsi_14":61.0,"sma_20":40.12,"sma_60":39.26,"sma_120":35.94},{"date":"2025-02-14","open":40.89,"high":41.0,"low":40.14,"close":40.4,"volume":131005,"rsi_14":55.14,"sma_20":40.23,"sma_60":39.32,"sma_120":36.01},{"date":"2025-02-18","open":40.64,"high":40.94,"low":40.3,"close":40.93,"volume":118386,"rsi_14":44.65,"sma_20":40.37,"sma_60":39.4,"sma_120":36.09},{"date":"2025-02-19","open":40.65,"high":40.68,"low":39.88,"close":39.92,"volume":88393,"rsi_14":42.88,"sma_20":40.43,"sma_60":39.45,"sma_120":36.16},{"date":"2025-02-20","open":39.98,"high":39.98,"low":38.68,"close":39.33,"volume":115385,"rsi_14":40.27,"sma_20":40.45,"sma_60":39.49,"sma_120":36.22},{"date":"2025-02-21","open":39.4,"high":39.4,"low":37.75,"close":37.81,"volume":348782,"rsi_14":33.09,"sma_20":40.39,"sma_60":39.47,"sma_120":36.27},{"date":"2025-02-24","open":37.93,"high":37.93,"low":36.42,"close":37.3,"volume":460577,"rsi_14":31.84,"sma_20":40.28,"sma_60":39.44,"sma_120":36.32},{"date":"2025-02-25","open":37.27,"high":37.27,"low":36.09,"close":36.68,"volume":419820,"rsi_14":26.71,"sma_20":40.14,"sma_60":39.38,"sma_120":36.36},{"date":"2025-02-26","open":36.99,"high":37.41,"low":36.77,"close":36.87,"volume":370028,"rsi_14":24.65,"sma_20":39.9,"sma_60":39.33,"sma_120":36.41},{"date":"2025-02-27","open":37.24,"high":37.38,"low":36.14,"close":36.14,"volume":243190,"rsi_14":23.49,"sma_20":39.67,"sma_60":39.28,"sma_120":36.45},{"date":"2025-02-28","open":35.99,"high":36.58,"low":35.75,"close":36.58,"volume":223147,"rsi_14":29.2,"sma_20":39.46,"sma_60":39.23,"sma_120":36.5},{"date":"2025-03-03","open":36.83,"high":36.97,"low":35.32,"close":35.49,"volume":394981,"rsi_14":17.99,"sma_20":39.21,"sma_60":39.16,"sma_120":36.55},{"date":"2025-03-04","open":35.07,"high":36.01,"low":34.49,"close":35.51,"volume":323681,"rsi_14":19.54,"sma_20":38.97,"sma_60":39.09,"sma_120":36.59},{"date":"2025-03-05","open":35.45,"high":36.17,"low":35.17,"close":36.15,"volume":185831,"rsi_14":24.14,"sma_20":38.73,"sma_60":39.01,"sma_120":36.64},{"date":"2025-03-06","open":35.31,"high":35.86,"low":34.39,"close":34.44,"volume":240486,"rsi_14":17.91,"sma_20":38.4,"sma_60":38.91,"sma_120":36.67},{"date":"2025-03-07","open":34.3,"high":34.74,"low":33.08,"close":34.25,"volume":209813,"rsi_14":18.59,"sma_20":38.07,"sma_60":38.79,"sma_120":36.7},{"date":"2025-03-10","open":33.44,"high":33.44,"low":32.2,"close":32.49,"volume":275866,"rsi_14":11.71,"sma_20":37.68,"sma_60":38.65,"sma_120":36.72},{"date":"2025-03-11","open":32.25,"high":33.16,"low":32.17,"close":32.64,"volume":224381,"rsi_14":14.17,"sma_20":37.25,"sma_60":38.52,"sma_120":36.73},{"date":"2025-03-12","open":33.4,"high":33.65,"low":32.8,"close":33.2,"volume":277224,"rsi_14":19.74,"sma_20":36.89,"sma_60":38.4,"sma_120":36.74},{"date":"2025-03-13","open":32.94,"high":32.94,"low":31.81,"close":32.02,"volume":248522,"rsi_14":20.43,"sma_20":36.46,"sma_60":38.26,"sma_120":36.75},{"date":"2025-03-14","open":32.68,"high":33.47,"low":32.68,"close":33.4,"volume":99188,"rsi_14":31.71,"sma_20":36.08,"sma_60":38.15,"sma_120":36.76},{"date":"2025-03-17","open":33.36,"high":34.15,"low":33.36,"close":33.9,"volume":90163,"rsi_14":36.81,"sma_20":35.75,"sma_60":38.04,"sma_120":36.78},{"date":"2025-03-18","open":33.57,"high":33.62,"low":33.1,"close":33.51,"volume":161204,"rsi_14":34.36,"sma_20":35.38,"sma_60":37.92,"sma_120":36.8},{"date":"2025-03-19","open":33.63,"high":34.45,"low":33.62,"close":34.14,"volume":152145,"rsi_14":40.6,"sma_20":35.09,"sma_60":37.85,"sma_120":36.81},{"date":"2025-03-20","open":33.73,"high":34.37,"low":33.73,"close":33.94,"volume":94764,"rsi_14":37.31,"sma_20":34.82,"sma_60":37.77,"sma_120":36.83},{"date":"2025-03-21","open":33.41,"high":34.18,"low":33.22,"close":34.13,"volume":186596,"rsi_14":42.84,"sma_20":34.64,"sma_60":37.69,"sma_120":36.85},{"date":"2025-03-24","open":34.75,"high":35.06,"low":34.63,"close":35.04,"volume":125457,"rsi_14":47.74,"sma_20":34.53,"sma_60":37.63,"sma_120":36.88},{"date":"2025-03-25","open":35.17,"high":35.43,"low":35.14,"close":35.3,"volume":67523,"rsi_14":45.75,"sma_20":34.46,"sma_60":37.57,"sma_120":36.91},{"date":"2025-03-26","open":35.23,"high":35.27,"low":34.32,"close":34.53,"volume":131048,"rsi_14":50.5,"sma_20":34.34,"sma_60":37.5,"sma_120":36.93},{"date":"2025-03-27","open":34.03,"high":34.39,"low":33.75,"close":33.95,"volume":113722,"rsi_14":48.41,"sma_20":34.23,"sma_60":37.42,"sma_120":36.95},{"date":"2025-03-28","open":33.76,"high":33.76,"low":32.66,"close":32.97,"volume":122313,"rsi_14":52.76,"sma_20":34.05,"sma_60":37.34,"sma_120":36.97},{"date":"2025-03-31","open":32.2,"high":32.53,"low":31.56,"close":32.45,"volume":332610,"rsi_14":48.95,"sma_20":33.9,"sma_60":37.26,"sma_120":36.97},{"date":"2025-04-01","open":32.28,"high":32.86,"low":32.01,"close":32.86,"volume":143619,"rsi_14":48.09,"sma_20":33.77,"sma_60":37.18,"sma_120":36.98},{"date":"2025-04-02","open":32.1,"high":33.47,"low":32.09,"close":33.21,"volume":559050,"rsi_14":57.37,"sma_20":33.62,"sma_60":37.1,"sma_120":37.0},{"date":"2025-04-03","open":31.44,"high":31.61,"low":30.48,"close":30.77,"volume":303723,"rsi_14":35.6,"sma_20":33.44,"sma_60":36.96,"sma_120":36.98},{"date":"2025-04-04","open":29.62,"high":29.85,"low":28.28,"close":29.01,"volume":487967,"rsi_14":26.47,"sma_20":33.17,"sma_60":36.82,"sma_120":36.95},{"date":"2025-04-07","open":27.57,"high":30.16,"low":27.14,"close":28.83,"volume":622471,"rsi_14":27.01,"sma_20":32.99,"sma_60":36.67,"sma_120":36.92},{"date":"2025-04-08","open":30.06,"high":30.19,"low":27.93,"close":28.33,"volume":416841,"rsi_14":21.09,"sma_20":32.77,"sma_60":36.53,"sma_120":36.88},{"date":"2025-04-09","open":28.17,"high":32.04,"low":28.16,"close":31.82,"volume":509156,"rsi_14":42.05,"sma_20":32.71,"sma_60":36.46,"sma_120":36.86},{"date":"2025-04-10","open":30.94,"high":31.21,"low":29.6,"close":30.39,"volume":174731,"rsi_14":37.17,"sma_20":32.62,"sma_60":36.35,"sma_120":36.84},{"date":"2025-04-11","open":30.31,"high":30.57,"low":29.56,"close":30.54,"volume":430225,"rsi_14":33.72,"sma_20":32.48,"sma_60":36.22,"sma_120":36.82},{"date":"2025-04-14","open":31.3,"high":31.34,"low":30.24,"close":30.57,"volume":237465,"rsi_14":32.6,"sma_20":32.31,"sma_60":36.1,"sma_120":36.8},{"date":"2025-04-15","open":30.58,"high":31.09,"low":30.58,"close":30.91,"volume":64753,"rsi_14":36.25,"sma_20":32.18,"sma_60":35.98,"sma_120":36.78},{"date":"2025-04-16","open":30.45,"high":30.98,"low":29.96,"close":30.39,"volume":178566,"rsi_14":36.41,"sma_20":32.0,"sma_60":35.84,"sma_120":36.75},{"date":"2025-04-17","open":30.54,"high":30.54,"low":30.02,"close":30.2,"volume":145708,"rsi_14":38.75,"sma_20":31.81,"sma_60":35.7,"sma_120":36.74},{"date":"2025-04-21","open":29.79,"high":29.85,"low":28.84,"close":29.13,"volume":95397,"rsi_14":37.09,"sma_20":31.56,"sma_60":35.53,"sma_120":36.7},{"date":"2025-04-22","open":29.6,"high":30.06,"low":29.4,"close":29.88,"volume":70301,"rsi_14":38.71,"sma_20":31.3,"sma_60":35.37,"sma_120":36.68},{"date":"2025-04-23","open":31.02,"high":31.89,"low":30.77,"close":30.9,"volume":545955,"rsi_14":41.67,"sma_20":31.08,"sma_60":35.23,"sma_120":36.66},{"date":"2025-04-24","open":31.11,"high":32.44,"low":31.11,"close":32.36,"volume":251215,"rsi_14":56.17,"sma_20":30.97,"sma_60":35.07,"sma_120":36.65},{"date":"2025-04-25","open":32.23,"high":32.76,"low":32.14,"close":32.71,"volume":91235,"rsi_14":66.11,"sma_20":30.91,"sma_60":34.94,"sma_120":36.65},{"date":"2025-04-28","open":32.77,"high":32.97,"low":32.3,"close":32.75,"volume":62487,"rsi_14":67.28,"sma_20":30.9,"sma_60":34.8,"sma_120":36.64},{"date":"2025-04-29","open":32.69,"high":33.27,"low":32.69,"close":33.18,"volume":128029,"rsi_14":71.52,"sma_20":30.94,"sma_60":34.68,"sma_120":36.64},{"date":"2025-04-30","open":32.37,"high":33.05,"low":32.07,"close":32.98,"volume":98367,"rsi_14":57.27,"sma_20":30.94,"sma_60":34.56,"sma_120":36.63},{"date":"2025-05-01","open":33.54,"high":33.63,"low":33.12,"close":33.17,"volume":99706,"rsi_14":70.62,"sma_20":30.94,"sma_60":34.43,"sma_120":36.63},{"date":"2025-05-02","open":33.59,"high":33.73,"low":33.3,"close":33.48,"volume":241284,"rsi_14":71.3,"sma_20":31.08,"sma_60":34.3,"sma_120":36.61},{"date":"2025-05-05","open":33.12,"high":33.88,"low":33.07,"close":33.47,"volume":238900,"rsi_14":71.08,"sma_20":31.3,"sma_60":34.18,"sma_120":36.58},{"date":"2025-05-06","open":32.88,"high":33.4,"low":32.73,"close":33.11,"volume":110374,"rsi_14":65.94,"sma_20":31.51,"sma_60":34.06,"sma_120":36.55},{"date":"2025-05-07","open":33.28,"high":33.59,"low":33.09,"close":33.5,"volume":70806,"rsi_14":72.97,"sma_20":31.77,"sma_60":33.93,"sma_120":36.52},{"date":"2025-05-08","open":33.92,"high":34.79,"low":33.91,"close":34.55,"volume":115543,"rsi_14":78.51,"sma_20":31.91,"sma_60":33.83,"sma_120":36.49},{"date":"2025-05-09","open":34.8,"high":35.01,"low":34.35,"close":34.66,"volume":92916,"rsi_14":91.45,"sma_20":32.12,"sma_60":33.73,"sma_120":36.47},{"date":"2025-05-12","open":35.97,"high":36.17,"low":35.47,"close":36.17,"volume":223092,"rsi_14":92.33,"sma_20":32.4,"sma_60":33.65,"sma_120":36.46},{"date":"2025-05-13","open":36.16,"high":36.93,"low":36.16,"close":36.72,"volume":85484,"rsi_14":91.81,"sma_20":32.71,"sma_60":33.59,"sma_120":36.46},{"date":"2025-05-14","open":36.73,"high":37.0,"low":36.54,"close":36.67,"volume":122431,"rsi_14":88.83,"sma_20":33.0,"sma_60":33.52,"sma_120":36.46},{"date":"2025-05-15","open":36.42,"high":36.56,"low":36.1,"close":36.4,"volume":55771,"rsi_14":83.73,"sma_20":33.3,"sma_60":33.46,"sma_120":36.46},{"date":"2025-05-16","open":36.51,"high":36.73,"low":36.39,"close":36.64,"volume":160884,"rsi_14":84.3,"sma_20":33.62,"sma_60":33.42,"sma_120":36.45},{"date":"2025-05-19","open":35.98,"high":36.35,"low":35.95,"close":36.2,"volume":68884,"rsi_14":76.58,"sma_20":33.98,"sma_60":33.39,"sma_120":36.43},{"date":"2025-05-20","open":36.03,"high":36.22,"low":35.96,"close":36.21,"volume":22804,"rsi_14":79.42,"sma_20":34.29,"sma_60":33.37,"sma_120":36.41},{"date":"2025-05-21","open":35.8,"high":35.98,"low":35.03,"close":35.18,"volume":74839,"rsi_14":65.88,"sma_20":34.51,"sma_60":33.35,"sma_120":36.36},{"date":"2025-05-22","open":35.19,"high":35.82,"low":35.19,"close":35.59,"volume":125019,"rsi_14":66.41,"sma_20":34.67,"sma_60":33.33,"sma_120":36.33},{"date":"2025-05-23","open":34.88,"high":35.49,"low":34.88,"close":35.23,"volume":52855,"rsi_14":62.98,"sma_20":34.79,"sma_60":33.31,"sma_120":36.29},{"date":"2025-05-27","open":35.82,"high":36.0,"low":35.55,"close":35.95,"volume":61362,"rsi_14":69.89,"sma_20":34.95,"sma_60":33.3,"sma_120":36.27},{"date":"2025-05-28","open":35.85,"high":35.96,"low":35.63,"close":35.65,"volume":38199,"rsi_14":65.25,"sma_20":35.08,"sma_60":33.3,"sma_120":36.23},{"date":"2025-05-29","open":36.06,"high":36.18,"low":35.47,"close":35.65,"volume":57017,"rsi_14":59.17,"sma_20":35.21,"sma_60":33.31,"sma_120":36.2},{"date":"2025-05-30","open":35.54,"high":35.9,"low":35.26,"close":35.84,"volume":76191,"rsi_14":59.7,"sma_20":35.34,"sma_60":33.3,"sma_120":36.16},{"date":"2025-06-02","open":35.73,"high":35.95,"low":35.15,"close":35.9,"volume":117678,"rsi_14":47.08,"sma_20":35.46,"sma_60":33.33,"sma_120":36.12},{"date":"2025-06-03","open":35.97,"high":36.45,"low":35.73,"close":36.44,"volume":120822,"rsi_14":46.97,"sma_20":35.61,"sma_60":33.36,"sma_120":36.08},{"date":"2025-06-04","open":36.42,"high":36.58,"low":36.27,"close":36.49,"volume":46934,"rsi_14":48.05,"sma_20":35.78,"sma_60":33.43,"sma_120":36.04},{"date":"2025-06-05","open":36.61,"high":37.12,"low":36.33,"close":36.56,"volume":84298,"rsi_14":51.81,"sma_20":35.93,"sma_60":33.49,"sma_120":36.01},{"date":"2025-06-06","open":36.76,"high":36.81,"low":36.41,"close":36.64,"volume":197461,"rsi_14":50.0,"sma_20":36.04,"sma_60":33.55,"sma_120":35.97},{"date":"2025-06-09","open":36.73,"high":36.73,"low":36.45,"close":36.5,"volume":100119,"rsi_14":53.79,"sma_20":36.13,"sma_60":33.63,"sma_120":35.94},{"date":"2025-06-10","open":36.49,"high":36.6,"low":36.09,"close":36.28,"volume":235715,"rsi_14":50.84,"sma_20":36.14,"sma_60":33.67,"sma_120":35.91},{"date":"2025-06-11","open":36.29,"high":36.32,"low":35.78,"close":35.85,"volume":114540,"rsi_14":59.38,"sma_20":36.09,"sma_60":33.71,"sma_120":35.87},{"date":"2025-06-12","open":35.68,"high":35.96,"low":35.5,"close":35.58,"volume":82355,"rsi_14":49.85,"sma_20":36.04,"sma_60":33.74,"sma_120":35.83},{"date":"2025-06-13","open":35.02,"high":35.27,"low":34.6,"close":34.7,"volume":322557,"rsi_14":43.29,"sma_20":35.95,"sma_60":33.75,"sma_120":35.8},{"date":"2025-06-16","open":34.99,"high":35.4,"low":34.99,"close":35.33,"volume":143093,"rsi_14":41.97,"sma_20":35.89,"sma_60":33.77,"sma_120":35.77},{"date":"2025-06-17","open":35.04,"high":35.4,"low":34.99,"close":35.14,"volume":74955,"rsi_14":43.2,"sma_20":35.84,"sma_60":33.79,"sma_120":35.74},{"date":"2025-06-18","open":35.17,"high":35.29,"low":34.83,"close":34.99,"volume":84774,"rsi_14":41.54,"sma_20":35.77,"sma_60":33.79,"sma_120":35.71},{"date":"2025-06-20","open":35.25,"high":35.32,"low":34.51,"close":34.66,"volume":95223,"rsi_14":35.4,"sma_20":35.75,"sma_60":33.78,"sma_120":35.67},{"date":"2025-06-23","open":34.63,"high":35.22,"low":34.19,"close":35.22,"volume":206942,"rsi_14":42.51,"sma_20":35.73,"sma_60":33.79,"sma_120":35.64},{"date":"2025-06-24","open":35.61,"high":35.89,"low":35.41,"close":35.81,"volume":116393,"rsi_14":43.14,"sma_20":35.76,"sma_60":33.82,"sma_120":35.62},{"date":"2025-06-25","open":35.97,"high":36.07,"low":35.32,"close":35.38,"volume":59622,"rsi_14":38.83,"sma_20":35.73,"sma_60":33.86,"sma_120":35.6},{"date":"2025-06-26","open":35.53,"high":35.81,"low":35.14,"close":35.75,"volume":109261,"rsi_14":42.31,"sma_20":35.74,"sma_60":33.92,"sma_120":35.59},{"date":"2025-06-27","open":35.82,"high":35.96,"low":35.44,"close":35.68,"volume":117848,"rsi_14":40.87,"sma_20":35.74,"sma_60":33.96,"sma_120":35.57},{"date":"2025-06-30","open":35.97,"high":36.25,"low":35.92,"close":36.14,"volume":67084,"rsi_14":46.77,"sma_20":35.75,"sma_60":34.01,"sma_120":35.55},{"date":"2025-07-01","open":35.95,"high":36.11,"low":35.2,"close":35.75,"volume":389177,"rsi_14":45.39,"sma_20":35.74,"sma_60":34.1,"sma_120":35.53},{"date":"2025-07-02","open":35.69,"high":35.83,"low":35.37,"close":35.72,"volume":466889,"rsi_14":48.79,"sma_20":35.71,"sma_60":34.21,"sma_120":35.51},{"date":"2025-07-03","open":36.04,"high":36.86,"low":36.04,"close":36.67,"volume":75406,"rsi_14":59.04,"sma_20":35.72,"sma_60":34.34,"sma_120":35.51},{"date":"2025-07-07","open":36.39,"high":36.69,"low":36.31,"close":36.54,"volume":152298,"rsi_14":67.42,"sma_20":35.72,"sma_60":34.47,"sma_120":35.5},{"date":"2025-07-08","open":36.64,"high":36.77,"low":36.44,"close":36.61,"volume":61850,"rsi_14":63.56,"sma_20":35.71,"sma_60":34.55,"sma_120":35.51},{"date":"2025-07-09","open":36.77,"high":36.86,"low":36.49,"close":36.81,"volume":62962,"rsi_14":67.65,"sma_20":35.73,"sma_60":34.66,"sma_120":35.5},{"date":"2025-07-10","open":36.81,"high":36.81,"low":35.76,"close":35.81,"volume":143347,"rsi_14":57.35,"sma_20":35.71,"sma_60":34.75,"sma_120":35.49},{"date":"2025-07-11","open":35.58,"high":35.6,"low":34.63,"close":34.71,"volume":114933,"rsi_14":50.39,"sma_20":35.65,"sma_60":34.82,"sma_120":35.46},{"date":"2025-07-14","open":34.64,"high":35.37,"low":34.64,"close":35.16,"volume":100058,"rsi_14":49.52,"sma_20":35.63,"sma_60":34.89,"sma_120":35.43},{"date":"2025-07-15","open":35.38,"high":35.41,"low":34.99,"close":35.01,"volume":52659,"rsi_14":43.1,"sma_20":35.64,"sma_60":34.97,"sma_120":35.4},{"date":"2025-07-16","open":35.17,"high":35.32,"low":34.77,"close":35.28,"volume":86962,"rsi_14":49.11,"sma_20":35.64,"sma_60":35.05,"sma_120":35.37},{"date":"2025-07-17","open":35.36,"high":35.9,"low":35.36,"close":35.78,"volume":179094,"rsi_14":50.27,"sma_20":35.67,"sma_60":35.16,"sma_120":35.35},{"date":"2025-07-18","open":35.97,"high":36.1,"low":35.71,"close":36.04,"volume":97738,"rsi_14":53.02,"sma_20":35.73,"sma_60":35.26,"sma_120":35.32},{"date":"2025-07-21","open":36.23,"high":36.52,"low":36.03,"close":36.05,"volume":95882,"rsi_14":49.18,"sma_20":35.8,"sma_60":35.35,"sma_120":35.29},{"date":"2025-07-22","open":36.07,"high":36.3,"low":35.79,"close":36.19,"volume":163864,"rsi_14":54.17,"sma_20":35.84,"sma_60":35.41,"sma_120":35.24},{"date":"2025-07-23","open":36.35,"high":36.46,"low":36.0,"close":36.39,"volume":125659,"rsi_14":56.17,"sma_20":35.87,"sma_60":35.48,"sma_120":35.21},{"date":"2025-07-24","open":36.41,"high":36.58,"low":36.05,"close":36.23,"volume":129094,"rsi_14":45.26,"sma_20":35.92,"sma_60":35.53,"sma_120":35.17},{"date":"2025-07-25","open":36.34,"high":36.67,"low":36.27,"close":36.46,"volume":49997,"rsi_14":49.16,"sma_20":35.95,"sma_60":35.59,"sma_120":35.13},{"date":"2025-07-28","open":36.67,"high":36.89,"low":36.56,"close":36.65,"volume":74494,"rsi_14":50.41,"sma_20":36.0,"sma_60":35.65,"sma_120":35.1},{"date":"2025-07-29","open":36.8,"high":36.98,"low":36.06,"close":36.37,"volume":110806,"rsi_14":45.55,"sma_20":36.01,"sma_60":35.7,"sma_120":35.07},{"date":"2025-07-30","open":36.35,"high":36.53,"low":35.93,"close":36.12,"volume":166981,"rsi_14":53.74,"sma_20":36.03,"sma_60":35.75,"sma_120":35.02},{"date":"2025-07-31","open":36.1,"high":36.1,"low":34.98,"close":35.0,"volume":251669,"rsi_14":53.44,"sma_20":35.99,"sma_60":35.77,"sma_120":34.98},{"date":"2025-08-01","open":34.57,"high":34.57,"low":33.8,"close":34.0,"volume":237940,"rsi_14":37.82,"sma_20":35.86,"sma_60":35.79,"sma_120":34.92},{"date":"2025-08-04","open":34.38,"high":34.78,"low":34.37,"close":34.74,"volume":83695,"rsi_14":47.48,"sma_20":35.77,"sma_60":35.81,"sma_120":34.87},{"date":"2025-08-05","open":34.93,"high":34.97,"low":34.42,"close":34.45,"volume":193450,"rsi_14":42.27,"sma_20":35.66,"sma_60":35.81,"sma_120":34.82},{"date":"2025-08-06","open":34.91,"high":35.24,"low":34.8,"close":35.21,"volume":96526,"rsi_14":44.92,"sma_20":35.58,"sma_60":35.81,"sma_120":34.77},{"date":"2025-08-07","open":35.7,"high":35.73,"low":33.78,"close":34.33,"volume":443072,"rsi_14":36.32,"sma_20":35.51,"sma_60":35.78,"sma_120":34.72},{"date":"2025-08-08","open":34.38,"high":34.38,"low":33.43,"close":33.48,"volume":656204,"rsi_14":31.88,"sma_20":35.45,"sma_60":35.73,"sma_120":34.66},{"date":"2025-08-11","open":33.17,"high":33.46,"low":32.48,"close":32.53,"volume":564257,"rsi_14":26.85,"sma_20":35.32,"sma_60":35.66,"sma_120":34.59},{"date":"2025-08-12","open":32.66,"high":33.03,"low":32.41,"close":32.94,"volume":331698,"rsi_14":28.73,"sma_20":35.21,"sma_60":35.6,"sma_120":34.53},{"date":"2025-08-13","open":33.28,"high":33.84,"low":33.03,"close":33.84,"volume":771442,"rsi_14":36.5,"sma_20":35.14,"sma_60":35.56,"sma_120":34.49},{"date":"2025-08-14","open":33.46,"high":33.55,"low":33.05,"close":33.2,"volume":91609,"rsi_14":32.4,"sma_20":35.01,"sma_60":35.51,"sma_120":34.45},{"date":"2025-08-15","open":33.31,"high":33.8,"low":33.31,"close":33.71,"volume":111644,"rsi_14":34.66,"sma_20":34.89,"sma_60":35.47,"sma_120":34.42},{"date":"2025-08-18","open":33.84,"high":34.36,"low":33.84,"close":34.29,"volume":340238,"rsi_14":39.47,"sma_20":34.81,"sma_60":35.45,"sma_120":34.4},{"date":"2025-08-19","open":34.34,"high":34.48,"low":33.72,"close":33.89,"volume":434803,"rsi_14":38.87,"sma_20":34.69,"sma_60":35.42,"sma_120":34.37},{"date":"2025-08-20","open":33.8,"high":33.85,"low":33.28,"close":33.72,"volume":275370,"rsi_14":42.95,"sma_20":34.56,"sma_60":35.4,"sma_120":34.35},{"date":"2025-08-21","open":33.46,"high":33.77,"low":33.2,"close":33.74,"volume":261165,"rsi_14":48.41,"sma_20":34.43,"sma_60":35.36,"sma_120":34.33},{"date":"2025-08-22","open":33.83,"high":34.9,"low":33.83,"close":34.85,"volume":145070,"rsi_14":50.65,"sma_20":34.35,"sma_60":35.35,"sma_120":34.33},{"date":"2025-08-25","open":34.73,"high":34.78,"low":34.33,"close":34.33,"volume":254500,"rsi_14":49.31,"sma_20":34.24,"sma_60":35.32,"sma_120":34.32},{"date":"2025-08-26","open":34.4,"high":34.56,"low":34.05,"close":34.08,"volume":115970,"rsi_14":43.1,"sma_20":34.12,"sma_60":35.3,"sma_120":34.3},{"date":"2025-08-27","open":34.54,"high":35.28,"low":34.54,"close":35.24,"volume":224562,"rsi_14":55.37,"sma_20":34.08,"sma_60":35.28,"sma_120":34.3},{"date":"2025-08-28","open":35.4,"high":36.03,"low":35.31,"close":35.89,"volume":331455,"rsi_14":64.57,"sma_20":34.12,"sma_60":35.28,"sma_120":34.32},{"date":"2025-08-29","open":35.91,"high":36.09,"low":35.57,"close":35.76,"volume":121800,"rsi_14":71.68,"sma_20":34.21,"sma_60":35.26,"sma_120":34.35},{"date":"2025-09-02","open":35.11,"high":35.32,"low":34.68,"close":35.06,"volume":159198,"rsi_14":63.7,"sma_20":34.23,"sma_60":35.24,"sma_120":34.37},{"date":"2025-09-03","open":35.14,"high":35.14,"low":34.68,"close":35.02,"volume":121232,"rsi_14":58.58,"sma_20":34.26,"sma_60":35.21,"sma_120":34.38},{"date":"2025-09-04","open":34.83,"high":35.05,"low":34.2,"close":34.94,"volume":252635,"rsi_14":63.77,"sma_20":34.24,"sma_60":35.19,"sma_120":34.41},{"date":"2025-09-05","open":35.57,"high":36.08,"low":35.28,"close":35.77,"volume":249353,"rsi_14":65.51,"sma_20":34.31,"sma_60":35.18,"sma_120":34.43},{"date":"2025-09-08","open":35.93,"high":36.41,"low":35.74,"close":36.32,"volume":223873,"rsi_14":65.36,"sma_20":34.46,"sma_60":35.18,"sma_120":34.45},{"date":"2025-09-09","open":36.25,"high":36.25,"low":35.95,"close":36.18,"volume":141106,"rsi_14":68.03,"sma_20":34.64,"sma_60":35.19,"sma_120":34.47},{"date":"2025-09-10","open":36.42,"high":36.53,"low":35.35,"close":35.47,"volume":302525,"rsi_14":62.7,"sma_20":34.77,"sma_60":35.21,"sma_120":34.48},{"date":"2025-09-11","open":35.6,"high":36.13,"low":35.6,"close":36.09,"volume":263701,"rsi_14":65.68,"sma_20":34.88,"sma_60":35.22,"sma_120":34.5},{"date":"2025-09-12","open":36.12,"high":36.12,"low":35.58,"close":35.62,"volume":207658,"rsi_14":55.62,"sma_20":35.0,"sma_60":35.23,"sma_120":34.51},{"date":"2025-09-15","open":35.77,"high":36.27,"low":35.77,"close":35.96,"volume":122849,"rsi_14":62.21,"sma_20":35.11,"sma_60":35.24,"sma_120":34.52},{"date":"2025-09-16","open":35.92,"high":35.92,"low":35.4,"close":35.8,"volume":199468,"rsi_14":63.07,"sma_20":35.19,"sma_60":35.26,"sma_120":34.52},{"date":"2025-09-17","open":35.86,"high":36.6,"low":35.64,"close":36.03,"volume":351392,"rsi_14":56.99,"sma_20":35.29,"sma_60":35.28,"sma_120":34.53},{"date":"2025-09-18","open":36.4,"high":36.82,"low":36.4,"close":36.76,"volume":323261,"rsi_14":57.59,"sma_20":35.45,"sma_60":35.29,"sma_120":34.56},{"date":"2025-09-19","open":36.93,"high":36.93,"low":36.43,"close":36.57,"volume":263509,"rsi_14":57.0,"sma_20":35.59,"sma_60":35.31,"sma_120":34.59},{"date":"2025-09-22","open":36.48,"high":36.94,"low":36.08,"close":36.88,"volume":246813,"rsi_14":66.86,"sma_20":35.69,"sma_60":35.33,"sma_120":34.62},{"date":"2025-09-23","open":36.97,"high":36.98,"low":36.29,"close":36.31,"volume":156104,"rsi_14":60.88,"sma_20":35.79,"sma_60":35.34,"sma_120":34.65},{"date":"2025-09-24","open":36.42,"high":36.63,"low":35.9,"close":35.99,"volume":138940,"rsi_14":58.51,"sma_20":35.88,"sma_60":35.34,"sma_120":34.68},{"date":"2025-09-25","open":35.55,"high":35.78,"low":35.24,"close":35.61,"volume":254654,"rsi_14":48.6,"sma_20":35.9,"sma_60":35.34,"sma_120":34.72},{"date":"2025-09-26","open":35.69,"high":35.97,"low":35.57,"close":35.92,"volume":166555,"rsi_14":46.35,"sma_20":35.9,"sma_60":35.34,"sma_120":34.77},{"date":"2025-09-29","open":36.17,"high":36.23,"low":35.93,"close":36.04,"volume":330650,"rsi_14":48.72,"sma_20":35.92,"sma_60":35.33,"sma_120":34.83},{"date":"2025-09-30","open":36.12,"high":36.12,"low":34.9,"close":35.17,"volume":860259,"rsi_14":47.32,"sma_20":35.92,"sma_60":35.31,"sma_120":34.89},{"date":"2025-10-01","open":35.02,"high":35.55,"low":34.51,"close":34.77,"volume":1427059,"rsi_14":37.77,"sma_20":35.91,"sma_60":35.28,"sma_120":34.92},{"date":"2025-10-02","open":34.97,"high":35.19,"low":34.77,"close":35.18,"volume":915573,"rsi_14":45.88,"sma_20":35.92,"sma_60":35.25,"sma_120":34.96},{"date":"2025-10-03","open":35.27,"high":35.55,"low":35.0,"close":35.13,"volume":632144,"rsi_14":41.79,"sma_20":35.89,"sma_60":35.24,"sma_120":34.99},{"date":"2025-10-06","open":35.49,"high":36.14,"low":35.01,"close":35.55,"volume":1263204,"rsi_14":47.65,"sma_20":35.85,"sma_60":35.25,"sma_120":35.03},{"date":"2025-10-07","open":35.66,"high":35.66,"low":34.25,"close":34.76,"volume":1880533,"rsi_14":39.18,"sma_20":35.78,"sma_60":35.24,"sma_120":35.07},{"date":"2025-10-08","open":35.03,"high":35.51,"low":34.92,"close":35.45,"volume":119004,"rsi_14":38.77,"sma_20":35.78,"sma_60":35.25,"sma_120":35.11},{"date":"2025-10-09","open":35.54,"high":35.76,"low":35.19,"close":35.68,"volume":266881,"rsi_14":42.42,"sma_20":35.76,"sma_60":35.26,"sma_120":35.15},{"date":"2025-10-10","open":35.84,"high":35.95,"low":34.31,"close":34.34,"volume":504909,"rsi_14":31.59,"sma_20":35.69,"sma_60":35.23,"sma_120":35.2},{"date":"2025-10-13","open":34.9,"high":34.9,"low":34.43,"close":34.81,"volume":492436,"rsi_14":38.97,"sma_20":35.64,"sma_60":35.21,"sma_120":35.24},{"date":"2025-10-14","open":34.28,"high":34.96,"low":33.97,"close":34.66,"volume":213366,"rsi_14":39.97,"sma_20":35.58,"sma_60":35.19,"sma_120":35.27},{"date":"2025-10-15","open":35.09,"high":35.09,"low":34.31,"close":34.55,"volume":249885,"rsi_14":41.7,"sma_20":35.51,"sma_60":35.16,"sma_120":35.29},{"date":"2025-10-16","open":34.82,"high":35.25,"low":33.95,"close":34.13,"volume":312119,"rsi_14":36.15,"sma_20":35.38,"sma_60":35.13,"sma_120":35.3},{"date":"2025-10-17","open":33.93,"high":34.32,"low":33.81,"close":34.12,"volume":252278,"rsi_14":34.91,"sma_20":35.25,"sma_60":35.09,"sma_120":35.31},{"date":"2025-10-20","open":34.46,"high":35.08,"low":34.46,"close":35.03,"volume":195615,"rsi_14":48.92,"sma_20":35.16,"sma_60":35.07,"sma_120":35.33},{"date":"2025-10-21","open":34.94,"high":35.85,"low":34.89,"close":35.72,"volume":218133,"rsi_14":57.12,"sma_20":35.13,"sma_60":35.05,"sma_120":35.35},{"date":"2025-10-22","open":35.55,"high":35.55,"low":34.89,"close":35.12,"volume":185514,"rsi_14":49.56,"sma_20":35.09,"sma_60":35.03,"sma_120":35.37},{"date":"2025-10-23","open":35.15,"high":35.53,"low":35.15,"close":35.53,"volume":235630,"rsi_14":52.74,"sma_20":35.08,"sma_60":35.02,"sma_120":35.38},{"date":"2025-10-24","open":35.92,"high":36.22,"low":35.76,"close":35.78,"volume":335474,"rsi_14":51.63,"sma_20":35.08,"sma_60":35.03,"sma_120":35.4},{"date":"2025-10-27","open":36.16,"high":36.2,"low":35.88,"close":36.01,"volume":273012,"rsi_14":59.6,"sma_20":35.07,"sma_60":35.07,"sma_120":35.43},{"date":"2025-10-28","open":36.13,"high":36.33,"low":35.99,"close":35.99,"volume":138192,"rsi_14":54.62,"sma_20":35.12,"sma_60":35.09,"sma_120":35.45},{"date":"2025-10-29","open":35.93,"high":35.95,"low":35.01,"close":35.11,"volume":325343,"rsi_14":45.61,"sma_20":35.13,"sma_60":35.1,"sma_120":35.45},{"date":"2025-10-30","open":34.91,"high":35.65,"low":34.85,"close":35.03,"volume":493091,"rsi_14":56.59,"sma_20":35.13,"sma_60":35.1,"sma_120":35.46},{"date":"2025-10-31","open":35.15,"high":35.92,"low":35.12,"close":35.79,"volume":417513,"rsi_14":58.86,"sma_20":35.16,"sma_60":35.12,"sma_120":35.45},{"date":"2025-11-03","open":35.98,"high":36.05,"low":35.28,"close":35.87,"volume":421663,"rsi_14":61.12,"sma_20":35.17,"sma_60":35.16,"sma_120":35.45},{"date":"2025-11-04","open":35.13,"high":35.32,"low":34.32,"close":34.44,"volume":288138,"rsi_14":49.15,"sma_20":35.16,"sma_60":35.19,"sma_120":35.43},{"date":"2025-11-05","open":34.79,"high":34.92,"low":34.59,"close":34.89,"volume":201186,"rsi_14":55.62,"sma_20":35.13,"sma_60":35.23,"sma_120":35.41},{"date":"2025-11-06","open":35.14,"high":35.14,"low":34.23,"close":34.69,"volume":386486,"rsi_14":54.04,"sma_20":35.08,"sma_60":35.24,"sma_120":35.4},{"date":"2025-11-07","open":34.29,"high":35.23,"low":34.14,"close":35.19,"volume":378452,"rsi_14":51.21,"sma_20":35.12,"sma_60":35.27,"sma_120":35.39},{"date":"2025-11-10","open":35.53,"high":35.93,"low":35.24,"close":35.85,"volume":209733,"rsi_14":50.97,"sma_20":35.18,"sma_60":35.31,"sma_120":35.39},{"date":"2025-11-11","open":35.66,"high":36.07,"low":35.66,"close":35.93,"volume":135930,"rsi_14":56.69,"sma_20":35.24,"sma_60":35.34,"sma_120":35.39},{"date":"2025-11-12","open":36.17,"high":36.38,"low":35.67,"close":35.78,"volume":109726,"rsi_14":52.18,"sma_20":35.3,"sma_60":35.37,"sma_120":35.39},{"date":"2025-11-13","open":35.6,"high":35.73,"low":34.73,"close":34.82,"volume":139567,"rsi_14":42.62,"sma_20":35.33,"sma_60":35.39,"sma_120":35.39},{"date":"2025-11-14","open":34.15,"high":35.23,"low":34.03,"close":34.85,"volume":133318,"rsi_14":40.79,"sma_20":35.37,"sma_60":35.4,"sma_120":35.38},{"date":"2025-11-17","open":34.73,"high":34.77,"low":33.51,"close":33.67,"volume":680305,"rsi_14":34.46,"sma_20":35.3,"sma_60":35.38,"sma_120":35.37},{"date":"2025-11-18","open":33.37,"high":33.82,"low":33.17,"close":33.68,"volume":231524,"rsi_14":39.14,"sma_20":35.2,"sma_60":35.37,"sma_120":35.35},{"date":"2025-11-19","open":33.91,"high":34.06,"low":33.54,"close":33.7,"volume":556961,"rsi_14":39.81,"sma_20":35.13,"sma_60":35.37,"sma_120":35.33},{"date":"2025-11-20","open":34.18,"high":34.42,"low":32.85,"close":32.92,"volume":513890,"rsi_14":28.08,"sma_20":35.0,"sma_60":35.33,"sma_120":35.31},{"date":"2025-11-21","open":32.92,"high":33.53,"low":32.24,"close":33.23,"volume":1539199,"rsi_14":30.43,"sma_20":34.87,"sma_60":35.28,"sma_120":35.28},{"date":"2025-11-24","open":33.47,"high":33.63,"low":33.2,"close":33.48,"volume":462640,"rsi_14":41.41,"sma_20":34.75,"sma_60":35.25,"sma_120":35.25},{"date":"2025-11-25","open":33.46,"high":34.25,"low":33.35,"close":34.18,"volume":568408,"rsi_14":43.85,"sma_20":34.65,"sma_60":35.23,"sma_120":35.23},{"date":"2025-11-26","open":34.04,"high":34.04,"low":33.58,"close":33.63,"volume":164342,"rsi_14":41.43,"sma_20":34.58,"sma_60":35.21,"sma_120":35.21},{"date":"2025-11-28","open":33.77,"high":34.02,"low":33.68,"close":33.91,"volume":324003,"rsi_14":39.24,"sma_20":34.52,"sma_60":35.19,"sma_120":35.19},{"date":"2025-12-01","open":33.51,"high":34.03,"low":33.35,"close":33.7,"volume":149016,"rsi_14":30.44,"sma_20":34.42,"sma_60":35.16,"sma_120":35.17},{"date":"2025-12-02","open":34.18,"high":34.5,"low":34.18,"close":34.27,"volume":163654,"rsi_14":36.13,"sma_20":34.34,"sma_60":35.12,"sma_120":35.15},{"date":"2025-12-03","open":34.15,"high":34.86,"low":33.94,"close":34.84,"volume":127149,"rsi_14":42.66,"sma_20":34.36,"sma_60":35.1,"sma_120":35.15},{"date":"2025-12-04","open":34.88,"high":35.02,"low":34.72,"close":34.99,"volume":99899,"rsi_14":51.52,"sma_20":34.37,"sma_60":35.09,"sma_120":35.15},{"date":"2025-12-05","open":34.96,"high":35.46,"low":34.85,"close":35.19,"volume":105266,"rsi_14":52.95,"sma_20":34.39,"sma_60":35.08,"sma_120":35.15},{"date":"2025-12-08","open":35.53,"high":35.75,"low":35.42,"close":35.64,"volume":236654,"rsi_14":69.53,"sma_20":34.41,"sma_60":35.08,"sma_120":35.15},{"date":"2025-12-09","open":35.55,"high":36.02,"low":35.54,"close":35.85,"volume":128667,"rsi_14":70.7,"sma_20":34.41,"sma_60":35.08,"sma_120":35.16},{"date":"2025-12-10","open":35.87,"high":36.48,"low":35.84,"close":36.17,"volume":191718,"rsi_14":72.29,"sma_20":34.42,"sma_60":35.08,"sma_120":35.17},{"date":"2025-12-11","open":35.97,"high":36.44,"low":35.95,"close":36.11,"volume":275925,"rsi_14":83.09,"sma_20":34.44,"sma_60":35.08,"sma_120":35.18},{"date":"2025-12-12","open":36.06,"high":36.06,"low":35.52,"close":35.65,"volume":221387,"rsi_14":74.36,"sma_20":34.48,"sma_60":35.06,"sma_120":35.18},{"date":"2025-12-15","open":35.81,"high":35.81,"low":34.66,"close":34.67,"volume":423454,"rsi_14":60.43,"sma_20":34.47,"sma_60":35.03,"sma_120":35.17},{"date":"2025-12-16","open":34.52,"high":35.04,"low":34.52,"close":34.97,"volume":147968,"rsi_14":57.49,"sma_20":34.54,"sma_60":35.0,"sma_120":35.17},{"date":"2025-12-17","open":35.05,"high":35.63,"low":34.79,"close":34.85,"volume":170145,"rsi_14":62.5,"sma_20":34.6,"sma_60":34.98,"sma_120":35.16},{"date":"2025-12-18","open":35.21,"high":35.52,"low":35.07,"close":35.29,"volume":295689,"rsi_14":63.69,"sma_20":34.68,"sma_60":34.96,"sma_120":35.15},{"date":"2025-12-19","open":35.39,"high":35.52,"low":35.25,"close":35.49,"volume":175086,"rsi_14":67.79,"sma_20":34.81,"sma_60":34.96,"sma_120":35.15},{"date":"2025-12-22","open":35.7,"high":36.1,"low":35.67,"close":35.99,"volume":177159,"rsi_14":67.33,"sma_20":34.94,"sma_60":34.96,"sma_120":35.15},{"date":"2025-12-23","open":35.79,"high":35.79,"low":35.21,"close":35.47,"volume":212489,"rsi_14":56.41,"sma_20":35.04,"sma_60":34.95,"sma_120":35.14},{"date":"2025-12-24","open":35.52,"high":35.57,"low":35.33,"close":35.51,"volume":39047,"rsi_14":55.41,"sma_20":35.11,"sma_60":34.96,"sma_120":35.13},{"date":"2025-12-26","open":35.55,"high":35.67,"low":35.41,"close":35.66,"volume":60537,"rsi_14":54.95,"sma_20":35.21,"sma_60":34.97,"sma_120":35.13},{"date":"2025-12-29","open":35.37,"high":35.68,"low":35.37,"close":35.54,"volume":163437,"rsi_14":48.87,"sma_20":35.29,"sma_60":34.98,"sma_120":35.11},{"date":"2025-12-30","open":35.49,"high":35.65,"low":35.38,"close":35.38,"volume":52787,"rsi_14":44.67,"sma_20":35.38,"sma_60":34.99,"sma_120":35.11},{"date":"2025-12-31","open":35.35,"high":35.35,"low":35.01,"close":35.01,"volume":57666,"rsi_14":36.88,"sma_20":35.41,"sma_60":34.98,"sma_120":35.11},{"date":"2026-01-02","open":35.25,"high":35.25,"low":33.65,"close":33.85,"volume":505734,"rsi_14":29.53,"sma_20":35.36,"sma_60":34.96,"sma_120":35.1},{"date":"2026-01-05","open":33.9,"high":34.68,"low":33.82,"close":34.26,"volume":258326,"rsi_14":37.31,"sma_20":35.33,"sma_60":34.94,"sma_120":35.1},{"date":"2026-01-06","open":34.41,"high":35.1,"low":34.31,"close":35.07,"volume":362362,"rsi_14":53.78,"sma_20":35.32,"sma_60":34.93,"sma_120":35.09},{"date":"2026-01-07","open":35.1,"high":35.81,"low":35.1,"close":35.68,"volume":158831,"rsi_14":56.32,"sma_20":35.32,"sma_60":34.95,"sma_120":35.09},{"date":"2026-01-08","open":35.52,"high":35.52,"low":34.72,"close":34.88,"volume":588069,"rsi_14":50.24,"sma_20":35.28,"sma_60":34.95,"sma_120":35.08},{"date":"2026-01-09","open":34.93,"high":35.17,"low":34.36,"close":34.65,"volume":412663,"rsi_14":44.73,"sma_20":35.2,"sma_60":34.95,"sma_120":35.07},{"date":"2026-01-12","open":34.44,"high":34.82,"low":34.35,"close":34.64,"volume":196947,"rsi_14":42.78,"sma_20":35.13,"sma_60":34.96,"sma_120":35.06},{"date":"2026-01-13","open":34.65,"high":34.68,"low":33.68,"close":33.86,"volume":344898,"rsi_14":32.75,"sma_20":35.04,"sma_60":34.95,"sma_120":35.04},{"date":"2026-01-14","open":33.77,"high":33.82,"low":32.91,"close":33.17,"volume":874105,"rsi_14":31.87,"sma_20":34.96,"sma_60":34.94,"sma_120":35.01},{"date":"2026-01-15","open":33.34,"high":33.36,"low":32.7,"close":32.74,"volume":647270,"rsi_14":29.43,"sma_20":34.85,"sma_60":34.9,"sma_120":34.98},{"date":"2026-01-16","open":32.74,"high":32.74,"low":32.07,"close":32.07,"volume":557967,"rsi_14":25.25,"sma_20":34.71,"sma_60":34.84,"sma_120":34.94},{"date":"2026-01-20","open":31.55,"high":31.97,"low":31.32,"close":31.37,"volume":763918,"rsi_14":23.38,"sma_20":34.51,"sma_60":34.77,"sma_120":34.9},{"date":"2026-01-21","open":31.53,"high":31.7,"low":31.13,"close":31.42,"volume":380114,"rsi_14":24.35,"sma_20":34.31,"sma_60":34.71,"sma_120":34.86},{"date":"2026-01-22","open":31.73,"high":32.45,"low":31.73,"close":32.43,"volume":442798,"rsi_14":34.58,"sma_20":34.13,"sma_60":34.65,"sma_120":34.84},{"date":"2026-01-23","open":32.45,"high":32.63,"low":32.28,"close":32.37,"volume":300300,"rsi_14":39.83,"sma_20":33.98,"sma_60":34.59,"sma_120":34.83},{"date":"2026-01-26","open":32.5,"high":33.2,"low":32.5,"close":33.02,"volume":1389600,"rsi_14":41.73,"sma_20":33.85,"sma_60":34.54,"sma_120":34.81},{"date":"2026-01-27","open":33.28,"high":33.32,"low":32.37,"close":32.46,"volume":459600,"rsi_14":31.99,"sma_20":33.69,"sma_60":34.5,"sma_120":34.8},{"date":"2026-01-28","open":32.69,"high":32.88,"low":32.16,"close":32.25,"volume":352700,"rsi_14":24.94,"sma_20":33.53,"sma_60":34.45,"sma_120":34.77},{"date":"2026-01-29","open":31.78,"high":31.78,"low":30.18,"close":30.54,"volume":945200,"rsi_14":22.02,"sma_20":33.29,"sma_60":34.36,"sma_120":34.74},{"date":"2026-01-30","open":30.39,"high":30.62,"low":30.03,"close":30.11,"volume":407600,"rsi_14":21.47,"sma_20":33.04,"sma_60":34.27,"sma_120":34.71},{"date":"2026-02-02","open":30.12,"high":30.71,"low":29.9,"close":30.1,"volume":797300,"rsi_14":21.47,"sma_20":32.85,"sma_60":34.19,"sma_120":34.69},{"date":"2026-02-03","open":29.8,"high":29.81,"low":27.71,"close":28.15,"volume":1794400,"rsi_14":18.72,"sma_20":32.55,"sma_60":34.08,"sma_120":34.65},{"date":"2026-02-04","open":27.91,"high":28.42,"low":27.05,"close":28.15,"volume":3000300,"rsi_14":20.25,"sma_20":32.2,"sma_60":33.97,"sma_120":34.61},{"date":"2026-02-05","open":27.83,"high":28.35,"low":26.86,"close":26.96,"volume":2610700,"rsi_14":18.58,"sma_20":31.77,"sma_60":33.83,"sma_120":34.55},{"date":"2026-02-06","open":27.44,"high":27.93,"low":26.87,"close":27.88,"volume":2517100,"rsi_14":27.8,"sma_20":31.42,"sma_60":33.7,"sma_120":34.5},{"date":"2026-02-09","open":27.8,"high":28.27,"low":27.39,"close":28.12,"volume":1167869,"rsi_14":25.12,"sma_20":33.77,"sma_60":34.52,"sma_120":34.79},{"date":"2026-02-10","open":28.43,"high":29.06,"low":28.3,"close":28.6,"volume":834330,"rsi_14":25.56,"sma_20":33.42,"sma_60":34.39,"sma_120":34.74},{"date":"2026-02-11","open":28.88,"high":28.88,"low":27.16,"close":27.59,"volume":926862,"rsi_14":18.25,"sma_20":33.02,"sma_60":34.27,"sma_120":34.68},{"date":"2026-02-12","open":27.99,"high":28.34,"low":26.99,"close":27.48,"volume":1086322,"rsi_14":13.65,"sma_20":32.61,"sma_60":34.14,"sma_120":34.62},{"date":"2026-02-13","open":27.63,"high":28.54,"low":27.63,"close":28.19,"volume":832937,"rsi_14":20.11,"sma_20":32.25,"sma_60":34.02,"sma_120":34.57},{"date":"2026-02-17","open":28.12,"high":28.31,"low":27.14,"close":27.64,"volume":1114706,"rsi_14":19.55,"sma_20":31.89,"sma_60":33.88,"sma_120":34.52},{"date":"2026-02-18","open":27.6,"high":28.13,"low":27.28,"close":27.97,"volume":954800,"rsi_14":27.79,"sma_20":29.57,"sma_60":32.92,"sma_120":34.14},{"date":"2026-02-19","open":27.82,"high":28.05,"low":27.54,"close":27.84,"volume":620600,"rsi_14":33.23,"sma_20":29.39,"sma_60":32.84,"sma_120":34.08},{"date":"2026-02-20","open":27.77,"high":28.73,"low":27.16,"close":27.28,"volume":1505131,"rsi_14":32.71,"sma_20":29.14,"sma_60":32.74,"sma_120":34.01},{"date":"2026-02-23","open":26.87,"high":26.87,"low":25.19,"close":25.3,"volume":1953800,"rsi_14":26.36,"sma_20":28.78,"sma_60":32.6,"sma_120":33.92},{"date":"2026-02-24","open":25.31,"high":26.43,"low":25.2,"close":26.13,"volume":1852570,"rsi_14":18.4,"sma_20":31.15,"sma_60":33.61,"sma_120":34.42},{"date":"2026-02-25","open":26.18,"high":26.82,"low":25.74,"close":26.78,"volume":928809,"rsi_14":23.79,"sma_20":30.74,"sma_60":33.48,"sma_120":34.36},{"date":"2026-02-26","open":26.88,"high":28.05,"low":26.88,"close":27.84,"volume":4105400,"rsi_14":30.89,"sma_20":30.34,"sma_60":33.36,"sma_120":34.32},{"date":"2026-02-27","open":27.0,"high":27.28,"low":26.53,"close":27.28,"volume":758529,"rsi_14":31.16,"sma_20":29.96,"sma_60":33.22,"sma_120":34.26},{"date":"2026-03-02","open":26.72,"high":27.91,"low":26.72,"close":27.74,"volume":2672610,"rsi_14":35.45,"sma_20":29.62,"sma_60":33.08,"sma_120":34.21},{"date":"2026-03-03","open":26.91,"high":28.48,"low":26.84,"close":28.28,"volume":3929413,"rsi_14":37.89,"sma_20":29.3,"sma_60":32.96,"sma_120":34.16},{"date":"2026-03-04","open":28.3,"high":28.66,"low":28.05,"close":28.48,"volume":1742671,"rsi_14":33.75,"sma_20":29.03,"sma_60":32.85,"sma_120":34.12},{"date":"2026-03-05","open":28.46,"high":29.8,"low":28.46,"close":29.5,"volume":2003229,"rsi_14":57.79,"sma_20":28.85,"sma_60":32.76,"sma_120":34.08},{"date":"2026-03-06","open":29.1,"high":29.86,"low":29.0,"close":29.75,"volume":969081,"rsi_14":56.64,"sma_20":28.7,"sma_60":32.7,"sma_120":34.04},{"date":"2026-03-09","open":29.29,"high":29.7,"low":28.96,"close":29.61,"volume":1339050,"rsi_14":63.02,"sma_20":28.58,"sma_60":32.63,"sma_120":34.0},{"date":"2026-03-10","open":29.63,"high":29.63,"low":28.34,"close":28.79,"volume":1609265,"rsi_14":57.71,"sma_20":28.45,"sma_60":32.55,"sma_120":33.96},{"date":"2026-03-11","open":28.91,"high":29.51,"low":28.35,"close":28.84,"volume":1138846,"rsi_14":54.13,"sma_20":28.32,"sma_60":32.48,"sma_120":33.9},{"date":"2026-03-12","open":28.55,"high":29.39,"low":28.26,"close":28.27,"volume":1032324,"rsi_14":54.02,"sma_20":28.11,"sma_60":32.4,"sma_120":33.84},{"date":"2026-03-13","open":28.24,"high":28.8,"low":27.92,"close":28.28,"volume":1350506,"rsi_14":56.69,"sma_20":28.12,"sma_60":32.31,"sma_120":33.78},{"date":"2026-03-16","open":28.52,"high":28.62,"low":28.19,"close":28.25,"volume":1337610,"rsi_14":66.69,"sma_20":28.1,"sma_60":32.21,"sma_120":33.72},{"date":"2026-03-17","open":28.32,"high":29.29,"low":28.32,"close":28.61,"volume":961194,"rsi_14":65.09,"sma_20":28.15,"sma_60":32.13,"sma_120":33.67},{"date":"2026-03-18","open":28.39,"high":28.79,"low":28.25,"close":28.48,"volume":948692,"rsi_14":56.24,"sma_20":28.2,"sma_60":32.04,"sma_120":33.61},{"date":"2026-03-19","open":28.23,"high":29.15,"low":28.11,"close":28.45,"volume":1240608,"rsi_14":62.73,"sma_20":28.21,"sma_60":31.95,"sma_120":33.55},{"date":"2026-03-20","open":28.07,"high":28.36,"low":27.67,"close":27.96,"volume":999606,"rsi_14":52.38,"sma_20":28.23,"sma_60":31.84,"sma_120":33.48},{"date":"2026-03-23","open":28.28,"high":28.75,"low":28.05,"close":28.52,"volume":1383302,"rsi_14":52.58,"sma_20":28.29,"sma_60":31.74,"sma_120":33.42},{"date":"2026-03-24","open":28.33,"high":28.33,"low":27.08,"close":27.1,"volume":2146940,"rsi_14":38.24,"sma_20":28.34,"sma_60":31.61,"sma_120":33.35},{"date":"2026-03-25","open":27.59,"high":27.96,"low":26.81,"close":27.12,"volume":1143476,"rsi_14":25.62,"sma_20":28.36,"sma_60":31.47,"sma_120":33.27},{"date":"2026-03-26","open":26.87,"high":27.94,"low":26.87,"close":27.4,"volume":976008,"rsi_14":26.11,"sma_20":28.34,"sma_60":31.33,"sma_120":33.21},{"date":"2026-03-27","open":26.86,"high":26.9,"low":25.96,"close":26.2,"volume":907082,"rsi_14":21.44,"sma_20":28.28,"sma_60":31.17,"sma_120":33.12},{"date":"2026-03-30","open":26.44,"high":27.03,"low":26.28,"close":26.56,"volume":1384234,"rsi_14":29.75,"sma_20":28.22,"sma_60":31.01,"sma_120":33.05},{"date":"2026-03-31","open":26.91,"high":27.55,"low":26.54,"close":27.32,"volume":3184355,"rsi_14":37.81,"sma_20":28.17,"sma_60":30.87,"sma_120":32.97},{"date":"2026-04-01","open":27.69,"high":27.76,"low":26.86,"close":27.46,"volume":1053788,"rsi_14":43.05,"sma_20":28.12,"sma_60":30.73,"sma_120":32.9},{"date":"2026-04-02","open":27.04,"high":28.07,"low":26.86,"close":27.79,"volume":1338816,"rsi_14":45.99,"sma_20":28.04,"sma_60":30.62,"sma_120":32.82},{"date":"2026-04-06","open":27.8,"high":27.96,"low":27.45,"close":27.75,"volume":356592,"rsi_14":45.95,"sma_20":27.94,"sma_60":30.5,"sma_120":32.75},{"date":"2026-04-07","open":27.56,"high":27.88,"low":27.21,"close":27.54,"volume":435213,"rsi_14":41.04,"sma_20":27.83,"sma_60":30.37,"sma_120":32.67},{"date":"2026-04-08","open":28.49,"high":28.67,"low":26.85,"close":26.88,"volume":882540,"rsi_14":37.7,"sma_20":27.74,"sma_60":30.23,"sma_120":32.6},{"date":"2026-04-09","open":26.78,"high":26.78,"low":25.03,"close":25.36,"volume":1969512,"rsi_14":30.67,"sma_20":27.57,"sma_60":30.06,"sma_120":32.51},{"date":"2026-04-10","open":25.41,"high":25.41,"low":23.89,"close":24.09,"volume":1277942,"rsi_14":27.95,"sma_20":27.36,"sma_60":29.87,"sma_120":32.41},{"date":"2026-04-13","open":24.15,"high":25.42,"low":24.09,"close":25.4,"volume":1481705,"rsi_14":33.62,"sma_20":27.21,"sma_60":29.7,"sma_120":32.33},{"date":"2026-04-14","open":25.62,"high":26.09,"low":24.94,"close":25.13,"volume":1120326,"rsi_14":38.24,"sma_20":27.06,"sma_60":29.53,"sma_120":32.24},{"date":"2026-04-15","open":25.45,"high":26.65,"low":25.42,"close":26.6,"volume":984315,"rsi_14":47.33,"sma_20":26.96,"sma_60":29.37,"sma_120":32.17},{"date":"2026-04-16","open":27.08,"high":27.6,"low":26.69,"close":27.03,"volume":1251584,"rsi_14":48.13,"sma_20":26.88,"sma_60":29.23,"sma_120":32.11},{"date":"2026-04-17","open":27.52,"high":27.78,"low":26.93,"close":27.13,"volume":1515467,"rsi_14":55.24,"sma_20":26.82,"sma_60":29.09,"sma_120":32.04},{"date":"2026-04-20","open":26.98,"high":27.78,"low":26.98,"close":27.74,"volume":427844,"rsi_14":56.5,"sma_20":26.81,"sma_60":28.97,"sma_120":31.97},{"date":"2026-04-21","open":27.89,"high":28.86,"low":27.67,"close":27.85,"volume":1067411,"rsi_14":53.13,"sma_20":26.77,"sma_60":28.87,"sma_120":31.92},{"date":"2026-04-22","open":28.13,"high":28.36,"low":27.88,"close":28.19,"volume":638037,"rsi_14":54.19,"sma_20":26.83,"sma_60":28.77,"sma_120":31.86},{"date":"2026-04-23","open":27.39,"high":27.39,"low":25.87,"close":26.39,"volume":1861561,"rsi_14":43.1,"sma_20":26.79,"sma_60":28.63,"sma_120":31.78},{"date":"2026-04-24","open":26.58,"high":27.14,"low":26.37,"close":27.13,"volume":582302,"rsi_14":47.12,"sma_20":26.78,"sma_60":28.49,"sma_120":31.72},{"date":"2026-04-27","open":27.0,"high":27.52,"low":26.75,"close":27.23,"volume":407920,"rsi_14":48.57,"sma_20":26.83,"sma_60":28.36,"sma_120":31.66},{"date":"2026-04-28","open":27.26,"high":28.05,"low":27.17,"close":27.24,"volume":644551,"rsi_14":51.79,"sma_20":26.86,"sma_60":28.23,"sma_120":31.59},{"date":"2026-04-29","open":27.15,"high":27.38,"low":26.75,"close":27.34,"volume":340271,"rsi_14":61.43,"sma_20":26.86,"sma_60":28.11,"sma_120":31.53},{"date":"2026-04-30","open":27.17,"high":27.17,"low":26.43,"close":27.1,"volume":862813,"rsi_14":69.73,"sma_20":26.85,"sma_60":28.0,"sma_120":31.48},{"date":"2026-05-01","open":28.1,"high":28.92,"low":27.9,"close":28.83,"volume":1447612,"rsi_14":71.31,"sma_20":26.9,"sma_60":27.93,"sma_120":31.43},{"date":"2026-05-04","open":28.83,"high":29.88,"low":28.83,"close":29.51,"volume":1246943,"rsi_14":75.88,"sma_20":26.99,"sma_60":27.87,"sma_120":31.39},{"date":"2026-05-05","open":29.61,"high":29.89,"low":29.25,"close":29.79,"volume":952453,"rsi_14":71.94,"sma_20":27.1,"sma_60":27.84,"sma_120":31.34},{"date":"2026-05-06","open":29.39,"high":29.39,"low":28.46,"close":28.86,"volume":959721,"rsi_14":61.74,"sma_20":27.2,"sma_60":27.79,"sma_120":31.28},{"date":"2026-05-07","open":29.43,"high":30.16,"low":29.43,"close":29.73,"volume":760200,"rsi_14":65.21,"sma_20":27.42,"sma_60":27.77,"sma_120":31.24},{"date":"2026-05-08","open":29.32,"high":29.77,"low":28.57,"close":29.76,"volume":1101742,"rsi_14":62.66,"sma_20":27.7,"sma_60":27.72,"sma_120":31.19},{"date":"2026-05-11","open":29.62,"high":29.99,"low":28.69,"close":28.98,"volume":1039625,"rsi_14":56.54,"sma_20":27.88,"sma_60":27.74,"sma_120":31.13},{"date":"2026-05-12","open":28.92,"high":29.05,"low":28.09,"close":28.2,"volume":806400,"rsi_14":50.06,"sma_20":28.03,"sma_60":27.73,"sma_120":31.06},{"date":"2026-05-13","open":27.9,"high":27.9,"low":27.18,"close":27.49,"volume":1633172,"rsi_14":56.88,"sma_20":28.08,"sma_60":27.73,"sma_120":31.0},{"date":"2026-05-14","open":27.57,"high":28.13,"low":27.01,"close":27.91,"volume":796421,"rsi_14":55.09,"sma_20":28.12,"sma_60":27.73,"sma_120":30.94},{"date":"2026-05-15","open":27.82,"high":29.01,"low":27.82,"close":28.62,"volume":831030,"rsi_14":58.41,"sma_20":28.19,"sma_60":27.74,"sma_120":30.88},{"date":"2026-05-18","open":28.53,"high":29.66,"low":28.41,"close":29.49,"volume":1281753,"rsi_14":62.31,"sma_20":28.28,"sma_60":27.77,"sma_120":30.83},{"date":"2026-05-19","open":30.14,"high":30.68,"low":29.45,"close":29.67,"volume":1749324,"rsi_14":62.64,"sma_20":28.37,"sma_60":27.81,"sma_120":30.79},{"date":"2026-05-20","open":29.44,"high":30.05,"low":28.72,"close":30.04,"volume":1182951,"rsi_14":65.72,"sma_20":28.47,"sma_60":27.88,"sma_120":30.17},{"date":"2026-05-21","open":29.71,"high":29.8,"low":29.23,"close":29.59,"volume":817148,"rsi_14":54.71,"sma_20":28.63,"sma_60":27.92,"sma_120":30.7},{"date":"2026-05-22","open":29.87,"high":30.58,"low":29.87,"close":30.21,"volume":505785,"rsi_14":54.37,"sma_20":28.78,"sma_60":27.96,"sma_120":30.66},{"date":"2026-05-26","open":30.02,"high":30.41,"low":29.53,"close":30.15,"volume":621231,"rsi_14":52.31,"sma_20":28.93,"sma_60":28.01,"sma_120":30.61},{"date":"2026-05-27","open":29.66,"high":30.22,"low":29.43,"close":29.44,"volume":614242,"rsi_14":53.86,"sma_20":29.04,"sma_60":28.04,"sma_120":30.56},{"date":"2026-05-28","open":29.91,"high":30.79,"low":29.69,"close":30.52,"volume":633672,"rsi_14":55.08,"sma_20":29.19,"sma_60":28.08,"sma_120":30.52},{"date":"2026-05-29","open":31.01,"high":33.0,"low":31.01,"close":32.95,"volume":2381125,"rsi_14":65.68,"sma_20":29.49,"sma_60":28.15,"sma_120":30.5},{"date":"2026-06-01","open":33.84,"high":36.09,"low":33.76,"close":35.95,"volume":2652159,"rsi_14":78.13,"sma_20":29.84,"sma_60":28.26,"sma_120":30.51},{"date":"2026-06-02","open":34.45,"high":34.9,"low":34.08,"close":34.77,"volume":1342165,"rsi_14":75.68,"sma_20":30.11,"sma_60":28.34,"sma_120":30.52},{"date":"2026-06-03","open":34.29,"high":34.29,"low":32.85,"close":33.08,"volume":751770,"rsi_14":70.3,"sma_20":30.27,"sma_60":28.4,"sma_120":30.51},{"date":"2026-06-04","open":33.2,"high":33.92,"low":32.75,"close":33.14,"volume":2073584,"rsi_14":69.5,"sma_20":30.48,"sma_60":28.47,"sma_120":30.51},{"date":"2026-06-05","open":33.2,"high":33.26,"low":31.94,"close":32.2,"volume":561668,"rsi_14":63.12,"sma_20":30.61,"sma_60":28.53,"sma_120":30.5},{"date":"2026-06-08","open":32.26,"high":32.28,"low":31.64,"close":31.82,"volume":588511,"rsi_14":58.88,"sma_20":30.71,"sma_60":28.59,"sma_120":30.49},{"date":"2026-06-09","open":31.58,"high":31.94,"low":30.14,"close":31.16,"volume":730075,"rsi_14":55.47,"sma_20":30.82,"sma_60":28.64,"sma_120":30.47},{"date":"2026-06-10","open":30.73,"high":31.54,"low":30.46,"close":30.81,"volume":981890,"rsi_14":52.83,"sma_20":30.95,"sma_60":28.68,"sma_120":30.44},{"date":"2026-06-11","open":30.54,"high":30.91,"low":29.96,"close":30.67,"volume":1554839,"rsi_14":54.06,"sma_20":31.11,"sma_60":28.71,"sma_120":30.42},{"date":"2026-06-12","open":30.7,"high":30.81,"low":29.84,"close":30.61,"volume":980577,"rsi_14":51.57,"sma_20":31.24,"sma_60":28.75,"sma_120":30.39},{"date":"2026-06-15","open":31.05,"high":31.4,"low":30.7,"close":30.85,"volume":1100718,"rsi_14":52.71,"sma_20":31.36,"sma_60":28.79,"sma_120":29.69},{"date":"2026-06-16","open":30.79,"high":31.3,"low":30.28,"close":30.4,"volume":797584,"rsi_14":53.79,"sma_20":31.4,"sma_60":28.83,"sma_120":30.34},{"date":"2026-06-17","open":30.31,"high":30.74,"low":29.56,"close":29.62,"volume":967092,"rsi_14":46.36,"sma_20":31.4,"sma_60":28.85,"sma_120":30.29},{"date":"2026-06-18","open":29.52,"high":29.69,"low":28.7,"close":29.55,"volume":1365455,"rsi_14":33.0,"sma_20":31.37,"sma_60":28.89,"sma_120":30.25},{"date":"2026-06-22","open":29.28,"high":30.01,"low":28.42,"close":28.94,"volume":1483696,"rsi_14":3.94,"sma_20":31.34,"sma_60":28.92,"sma_120":30.2},{"date":"2026-06-23","open":29.01,"high":29.64,"low":28.99,"close":29.29,"volume":1758889,"rsi_14":9.6,"sma_20":31.3,"sma_60":28.95,"sma_120":30.14},{"date":"2026-06-24","open":29.22,"high":29.92,"low":29.14,"close":29.49,"volume":1128237,"rsi_14":16.08,"sma_20":31.26,"sma_60":29.01,"sma_120":30.09},{"date":"2026-06-25","open":29.23,"high":29.55,"low":28.75,"close":28.98,"volume":1506233,"rsi_14":13.78,"sma_20":31.24,"sma_60":29.05,"sma_120":30.03},{"date":"2026-06-26","open":29.05,"high":30.76,"low":29.05,"close":30.71,"volume":1219072,"rsi_14":38.6,"sma_20":31.25,"sma_60":29.1,"sma_120":29.98},{"date":"2026-06-29","open":31.22,"high":31.96,"low":31.07,"close":31.55,"volume":1388853,"rsi_14":48.04,"sma_20":31.18,"sma_60":29.17,"sma_120":29.95},{"date":"2026-06-30","open":31.22,"high":32.13,"low":31.09,"close":32.06,"volume":1023147,"rsi_14":56.55,"sma_20":30.98,"sma_60":29.24,"sma_120":29.93},{"date":"2026-07-01","open":32.63,"high":33.69,"low":32.63,"close":33.19,"volume":747098,"rsi_14":65.61,"sma_20":30.91,"sma_60":29.33,"sma_120":29.91},{"date":"2026-07-02","open":33.17,"high":33.78,"low":32.97,"close":33.52,"volume":985614,"rsi_14":68.24,"sma_20":30.93,"sma_60":29.43,"sma_120":29.9},{"date":"2026-07-06","open":33.17,"high":34.43,"low":33.07,"close":34.12,"volume":378465,"rsi_14":71.01,"sma_20":30.98,"sma_60":29.55,"sma_120":29.89},{"date":"2026-07-07","open":34.79,"high":35.32,"low":34.16,"close":34.44,"volume":343835,"rsi_14":71.29,"sma_20":31.09,"sma_60":29.7,"sma_120":29.88},{"date":"2026-07-08","open":33.94,"high":34.22,"low":33.4,"close":33.76,"volume":1899414,"rsi_14":69.39,"sma_20":31.19,"sma_60":29.87,"sma_120":29.87},{"date":"2026-07-09","open":33.05,"high":34.55,"low":32.71,"close":34.52,"volume":482226,"rsi_14":78.35,"sma_20":31.35,"sma_60":30.02,"sma_120":29.86},{"date":"2026-07-10","open":35.12,"high":35.25,"low":33.76,"close":33.86,"volume":299709,"rsi_14":73.34,"sma_20":31.51,"sma_60":30.16,"sma_120":29.84},{"date":"2026-07-13","open":33.97,"high":34.91,"low":33.74,"close":34.59,"volume":529797,"rsi_14":80.22,"sma_20":31.7,"sma_60":30.3,"sma_120":29.84},{"date":"2026-07-14","open":33.48,"high":35.4,"low":33.29,"close":34.98,"volume":1005942,"rsi_14":80.31,"sma_20":31.92,"sma_60":30.43,"sma_120":29.83},{"date":"2026-07-15","open":35.34,"high":35.81,"low":34.55,"close":34.69,"volume":1311359,"rsi_14":77.4,"sma_20":32.11,"sma_60":30.55,"sma_120":29.82},{"date":"2026-07-16","open":34.96,"high":35.26,"low":34.14,"close":34.86,"volume":1004810,"rsi_14":82.14,"sma_20":32.34,"sma_60":30.67,"sma_120":29.82},{"date":"2026-07-17","open":34.23,"high":35.23,"low":34.22,"close":34.79,"volume":1126907,"rsi_14":77.24,"sma_20":32.59,"sma_60":30.79,"sma_120":29.83},{"date":"2026-07-20","open":34.49,"high":35.45,"low":34.25,"close":34.87,"volume":992610,"rsi_14":74.67,"sma_20":32.86,"sma_60":30.9,"sma_120":29.84},{"date":"2026-07-21","open":34.31,"high":34.85,"low":33.48,"close":33.71,"volume":1539130,"rsi_14":61.2,"sma_20":33.1,"sma_60":31.02,"sma_120":29.83},{"date":"2026-07-22","open":33.69,"high":33.69,"low":32.04,"close":32.25,"volume":1118068,"rsi_14":43.9,"sma_20":33.25,"sma_60":31.11,"sma_120":29.8},{"date":"2026-07-23","open":32.59,"high":32.69,"low":31.39,"close":31.49,"volume":708824,"rsi_14":37.53,"sma_20":33.35,"sma_60":31.18,"sma_120":29.77},{"date":"2026-07-24","open":31.96,"high":32.58,"low":31.81,"close":32.45,"volume":552973,"rsi_14":40.17,"sma_20":33.52,"sma_60":31.27,"sma_120":29.75},{"date":"2026-07-27","open":33.09,"high":34.44,"low":33.06,"close":33.9,"volume":872138,"rsi_14":47.2,"sma_20":33.68,"sma_60":31.37,"sma_120":29.74},{"date":"2026-07-28","open":34.16,"high":35.16,"low":33.75,"close":34.78,"volume":806356,"rsi_14":55.19,"sma_20":33.84,"sma_60":31.5,"sma_120":29.75},{"date":"2026-07-29","open":34.66,"high":36.17,"low":34.66,"close":35.46,"volume":1259836,"rsi_14":54.82,"sma_20":34.01,"sma_60":31.61,"sma_120":29.77},{"date":"2026-07-30","open":34.92,"high":35.08,"low":34.09,"close":34.94,"volume":1032718,"rsi_14":55.62,"sma_20":34.1,"sma_60":31.7,"sma_120":29.79},{"date":"2026-07-31","open":34.89,"high":35.63,"low":34.69,"close":35.49,"volume":1020660,"rsi_14":54.77,"sma_20":34.2,"sma_60":31.8,"sma_120":29.82},{"date":"2026-08-03","open":36.2,"high":37.06,"low":36.19,"close":36.58,"volume":1053853,"rsi_14":57.88,"sma_20":34.32,"sma_60":31.93,"sma_120":29.77},{"date":"2026-08-04","open":36.3,"high":38.07,"low":36.21,"close":37.96,"volume":414576,"rsi_14":64.59,"sma_20":34.5,"sma_60":32.06,"sma_120":29.85},{"date":"2026-08-05","open":38.75,"high":38.86,"low":38.03,"close":38.2,"volume":687143,"rsi_14":64.8,"sma_20":34.72,"sma_60":32.21,"sma_120":29.94},{"date":"2026-08-06","open":36.78,"high":37.58,"low":36.63,"close":37.47,"volume":1088104},{"date":"2026-08-07","open":38.54,"high":39.32,"low":38.43,"close":39.01,"volume":824774,"rsi_14":65.45,"sma_20":35.12,"sma_60":32.53,"sma_120":30.11},{"date":"2026-08-10","open":38.69,"high":40.22,"low":38.68,"close":40.05,"volume":848469,"rsi_14":73.87,"sma_20":35.4,"sma_60":32.74,"sma_120":30.21},{"date":"2026-08-11","open":39.85,"high":40.51,"low":39.36,"close":40.01,"volume":427277,"rsi_14":82.72,"sma_20":35.65,"sma_60":32.94,"sma_120":30.31},{"date":"2026-08-12","open":39.47,"high":40.15,"low":39.29,"close":39.63,"volume":591156,"rsi_14":85.45,"sma_20":35.89,"sma_60":33.12,"sma_120":30.41},{"date":"2026-08-13","open":39.72,"high":41.91,"low":39.51,"close":41.87,"volume":1042433,"rsi_14":86.91,"sma_20":36.25,"sma_60":33.33,"sma_120":30.53},{"date":"2026-08-14","open":41.88,"high":42.09,"low":40.55,"close":40.77,"volume":634511,"rsi_14":77.68,"sma_20":36.54,"sma_60":33.51,"sma_120":30.66},{"date":"2026-08-17","open":40.38,"high":40.62,"low":39.69,"close":39.77,"volume":379129,"rsi_14":69.91,"sma_20":36.79,"sma_60":33.67,"sma_120":30.78},{"date":"2026-08-18","open":39.87,"high":40.69,"low":39.87,"close":40.21,"volume":428382,"rsi_14":69.32,"sma_20":37.11,"sma_60":33.85,"sma_120":30.89},{"date":"2026-08-19","open":40.17,"high":40.81,"low":40.04,"close":40.52,"volume":572654},{"date":"2026-08-20","open":40.32,"high":40.61,"low":39.85,"close":40.13,"volume":512799,"rsi_14":69.46,"sma_20":37.96,"sma_60":34.19,"sma_120":31.1},{"date":"2026-08-21","open":40.24,"high":40.72,"low":39.41,"close":40.69,"volume":627172,"rsi_14":68.04,"sma_20":38.37,"sma_60":34.38,"sma_120":31.21},{"date":"2026-08-24","open":40.56,"high":40.85,"low":40.3,"close":40.41,"volume":597636,"rsi_14":61.9,"sma_20":38.7,"sma_60":34.54,"sma_120":31.31},{"date":"2026-08-25","open":40.25,"high":40.66,"low":39.55,"close":39.86,"volume":529912,"rsi_14":57.83,"sma_20":38.95,"sma_60":34.66,"sma_120":31.4},{"date":"2026-08-26","open":39.13,"high":40.22,"low":38.92,"close":40.09,"volume":613037,"rsi_14":62.97,"sma_20":39.18,"sma_60":34.73,"sma_120":31.49},{"date":"2026-08-27","open":41.39,"high":43.21,"low":41.33,"close":43.1,"volume":1053463,"rsi_14":67.68,"sma_20":39.59,"sma_60":34.87,"sma_120":31.6},{"date":"2026-08-28","open":43.03,"high":43.54,"low":42.81,"close":42.93,"volume":501567,"rsi_14":63.46,"sma_20":39.96,"sma_60":35.03,"sma_120":31.72},{"date":"2026-08-31","open":42.65,"high":43.31,"low":42.58,"close":43.15,"volume":513142,"rsi_14":64.43,"sma_20":40.29,"sma_60":35.2,"sma_120":31.83},{"date":"2026-09-01","open":42.59,"high":42.86,"low":41.62,"close":41.71,"volume":651800},{"date":"2026-09-02","open":41.62,"high":41.62,"low":40.76,"close":40.95,"volume":749333,"rsi_14":45.6,"sma_20":40.62,"sma_60":35.51,"sma_120":32.05},{"date":"2026-09-03","open":41.86,"high":42.48,"low":41.6,"close":41.97,"volume":838143,"rsi_14":55.78,"sma_20":40.84,"sma_60":35.69,"sma_120":32.16},{"date":"2026-09-04","open":41.59,"high":41.59,"low":40.59,"close":40.72,"volume":602390,"rsi_14":54.47,"sma_20":40.93,"sma_60":35.85,"sma_120":32.27},{"date":"2026-09-08","open":40.34,"high":40.34,"low":39.29,"close":39.52,"volume":1091049},{"date":"2026-09-09","open":39.41,"high":39.42,"low":38.84,"close":38.9,"volume":1464393,"rsi_14":43.08,"sma_20":40.84,"sma_60":36.14,"sma_120":32.44},{"date":"2026-09-10","open":38.62,"high":39.38,"low":38.47,"close":38.87,"volume":631815,"rsi_14":44.44,"sma_20":40.81,"sma_60":36.27,"sma_120":32.53},{"date":"2026-09-11","open":39.01,"high":39.31,"low":38.52,"close":38.78,"volume":573185,"rsi_14":41.21,"sma_20":40.65,"sma_60":36.41,"sma_120":32.62},{"date":"2026-09-14","open":39.68,"high":41.34,"low":39.51,"close":41.25,"volume":941366,"rsi_14":53.22,"sma_20":40.68,"sma_60":36.61,"sma_120":32.73},{"date":"2026-09-15","open":40.67,"high":41.83,"low":40.56,"close":41.17,"volume":372735,"rsi_14":55.2,"sma_20":40.75,"sma_60":36.8,"sma_120":32.84},{"date":"2026-09-16","open":40.72,"high":41.31,"low":40.56,"close":40.86,"volume":453352,"rsi_14":53.04,"sma_20":40.78,"sma_60":37.0,"sma_120":32.96},{"date":"2026-09-17","open":40.79,"high":41.45,"low":40.28,"close":41.06,"volume":606461,"rsi_14":39.66,"sma_20":40.81,"sma_60":37.19,"sma_120":33.07},{"date":"2026-09-18","open":41.11,"high":41.11,"low":40.1,"close":40.24,"volume":516951,"rsi_14":37.2,"sma_20":40.81,"sma_60":37.37,"sma_120":33.19},{"date":"2026-09-21","open":40.54,"high":41.3,"low":40.32,"close":41.28,"volume":355549,"rsi_14":41.75,"sma_20":40.84,"sma_60":37.58,"sma_120":33.31},{"date":"2026-09-22","open":41.8,"high":41.8,"low":40.57,"close":41.17,"volume":466817,"rsi_14":47.32,"sma_20":40.88,"sma_60":37.75,"sma_120":33.43},{"date":"2026-09-23","open":41.21,"high":41.73,"low":40.84,"close":41.59,"volume":661951,"rsi_14":53.32,"sma_20":40.97,"sma_60":37.92,"sma_120":33.55},{"date":"2026-09-24","open":41.38,"high":41.68,"low":41.03,"close":41.35,"volume":496938,"rsi_14":46.51,"sma_20":41.03,"sma_60":38.07,"sma_120":33.66},{"date":"2026-09-25","open":41.32,"high":41.45,"low":40.24,"close":40.28,"volume":588358,"rsi_14":47.47,"sma_20":40.89,"sma_60":38.19,"sma_120":33.76},{"date":"2026-09-28","open":39.19,"high":40.13,"low":38.74,"close":39.95,"volume":827697,"rsi_14":52.75,"sma_20":40.74,"sma_60":38.3,"sma_120":33.87},{"date":"2026-09-29","open":39.85,"high":40.03,"low":39.34,"close":39.92,"volume":526357},{"date":"2026-09-30","open":40.07,"high":41.11,"low":39.95,"close":40.61,"volume":460973,"rsi_14":61.02,"sma_20":40.52,"sma_60":38.5,"sma_120":34.1},{"date":"2026-10-01","open":41.11,"high":41.73,"low":40.72,"close":41.49,"volume":789836,"rsi_14":65.61,"sma_20":40.55,"sma_60":38.63,"sma_120":34.25},{"date":"2026-10-02","open":41.86,"high":42.06,"low":41.14,"close":41.24,"volume":250444,"rsi_14":49.92,"sma_20":40.51,"sma_60":38.74,"sma_120":34.38},{"date":"2026-10-05","open":41.36,"high":42.16,"low":41.31,"close":42.12,"volume":295138,"rsi_14":56.54,"sma_20":40.58,"sma_60":38.88,"sma_120":34.52},{"date":"2026-10-06","open":42.53,"high":43.0,"low":41.88,"close":42.08,"volume":190727,"rsi_14":58.72,"sma_20":40.71,"sma_60":39.0,"sma_120":34.65},{"date":"2026-10-07","open":41.92,"high":42.29,"low":41.63,"close":41.91,"volume":288394},{"date":"2026-10-08","open":41.79,"high":42.58,"low":41.79,"close":42.53,"volume":647196,"rsi_14":66.93,"sma_20":41.04,"sma_60":39.25,"sma_120":34.9},{"date":"2026-10-09","open":42.89,"high":43.74,"low":42.76,"close":43.74,"volume":703465,"rsi_14":67.74,"sma_20":41.29,"sma_60":39.4,"sma_120":35.03},{"date":"2026-10-12","open":43.86,"high":44.38,"low":43.12,"close":43.21,"volume":773690,"rsi_14":63.84,"sma_20":41.39,"sma_60":39.54,"sma_120":35.16},{"date":"2026-10-13","open":43.08,"high":44.15,"low":42.99,"close":43.07,"volume":494689,"rsi_14":60.45,"sma_20":41.49,"sma_60":39.67,"sma_120":35.29},{"date":"2026-10-14","open":42.63,"high":43.2,"low":41.85,"close":42.09,"volume":979628,"rsi_14":54.7,"sma_20":41.55,"sma_60":39.81,"sma_120":35.42},{"date":"2026-10-15","open":41.51,"high":43.66,"low":41.51,"close":43.65,"volume":543618,"rsi_14":70.25,"sma_20":41.68,"sma_60":40.0,"sma_120":35.56},{"date":"2026-10-16","open":43.88,"high":44.28,"low":41.07,"close":41.5,"volume":1195069,"rsi_14":57.64,"sma_20":41.74,"sma_60":40.17,"sma_120":35.67},{"date":"2026-10-19","open":41.72,"high":42.5,"low":41.56,"close":42.36,"volume":547205,"rsi_14":61.12,"sma_20":41.79,"sma_60":40.34,"sma_120":35.8},{"date":"2026-10-20","open":42.68,"high":43.97,"low":42.68,"close":43.82,"volume":840767,"rsi_14":63.67,"sma_20":41.93,"sma_60":40.5,"sma_120":35.94},{"date":"2026-10-21","open":43.95,"high":45.01,"low":43.73,"close":44.73,"volume":491525,"rsi_14":63.76,"sma_20":42.08,"sma_60":40.67,"sma_120":36.08},{"date":"2026-10-22","open":44.65,"high":45.55,"low":44.6,"close":45.28,"volume":533871,"rsi_14":66.74,"sma_20":42.28,"sma_60":40.83,"sma_120":36.22},{"date":"2026-10-23","open":45.28,"high":46.48,"low":44.92,"close":46.41,"volume":728114,"rsi_14":67.41,"sma_20":42.59,"sma_60":41.02,"sma_120":36.36}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"WisdomTree Cloud Computing Fund","phase":"above-fold","symbol_resolved":true}